Orchestra BioMed Holdings, Inc. - Ordinary Shares (OBIO)
3.9900
+0.1200 (3.10%)
NASDAQ· Last Trade: Jun 21st, 1:52 PM EDT
Historical Prices For Orchestra BioMed Holdings, Inc. - Ordinary Shares (OBIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.03 | 4.04 | 3.84 | 3.99 | 319,617 | 3.99 |
| 6/17/2026 | 3.90 | 4.00 | 3.84 | 3.87 | 270,847 | 3.87 |
| 6/16/2026 | 4.00 | 4.05 | 3.85 | 3.85 | 479,402 | 3.85 |
| 6/15/2026 | 4.12 | 4.14 | 3.92 | 3.97 | 157,057 | 3.97 |
| 6/12/2026 | 4.09 | 4.17 | 4.04 | 4.10 | 556,334 | 4.10 |
| 6/11/2026 | 4.04 | 4.12 | 3.94 | 4.07 | 163,538 | 4.07 |
| 6/10/2026 | 4.02 | 4.13 | 4.00 | 4.02 | 288,739 | 4.02 |
| 6/09/2026 | 3.99 | 4.09 | 3.92 | 4.03 | 187,791 | 4.03 |
| 6/08/2026 | 3.95 | 4.06 | 3.88 | 3.95 | 104,458 | 3.95 |
| 6/05/2026 | 3.97 | 4.14 | 3.81 | 3.90 | 138,772 | 3.90 |
| 6/04/2026 | 3.86 | 4.04 | 3.86 | 3.99 | 152,748 | 3.99 |
| 6/03/2026 | 3.90 | 3.92 | 3.79 | 3.86 | 240,609 | 3.86 |
| 6/02/2026 | 3.82 | 3.96 | 3.77 | 3.91 | 183,898 | 3.91 |
| 6/01/2026 | 3.91 | 4.04 | 3.79 | 3.83 | 292,725 | 3.83 |
| 5/29/2026 | 0.00 | 4.00 | 3.89 | 3.91 | 193,000 | 3.91 |
| 5/28/2026 | 3.95 | 4.03 | 3.94 | 3.98 | 124,094 | 3.98 |
| 5/27/2026 | 3.95 | 4.12 | 3.95 | 3.95 | 135,269 | 3.95 |
| 5/26/2026 | 4.09 | 4.10 | 3.88 | 3.97 | 351,610 | 3.97 |
| 5/22/2026 | 4.12 | 4.13 | 4.05 | 4.06 | 198,269 | 4.06 |
| 5/21/2026 | 3.94 | 4.14 | 3.94 | 4.10 | 287,660 | 4.10 |
| 5/20/2026 | 4.04 | 4.05 | 3.94 | 3.98 | 93,239 | 3.98 |
| 5/19/2026 | 3.98 | 4.16 | 3.96 | 4.00 | 490,744 | 4.00 |
| 5/18/2026 | 3.84 | 3.98 | 3.75 | 3.98 | 414,293 | 3.98 |
| 5/15/2026 | 4.03 | 4.05 | 3.70 | 3.72 | 439,338 | 3.72 |
| 5/14/2026 | 4.10 | 4.14 | 4.03 | 4.11 | 627,259 | 4.11 |
| 5/13/2026 | 4.07 | 4.14 | 3.93 | 4.06 | 192,098 | 4.06 |
| 5/12/2026 | 3.90 | 4.06 | 3.77 | 4.06 | 137,924 | 4.06 |
| 5/11/2026 | 4.05 | 4.11 | 3.90 | 3.91 | 193,319 | 3.91 |
| 5/08/2026 | 3.99 | 4.12 | 3.90 | 4.04 | 197,111 | 4.04 |
| 5/07/2026 | 4.11 | 4.24 | 3.88 | 3.93 | 145,840 | 3.93 |
| 5/06/2026 | 4.06 | 4.18 | 4.00 | 4.11 | 445,581 | 4.11 |
| 5/05/2026 | 4.05 | 4.10 | 3.95 | 4.01 | 191,388 | 4.01 |
| 5/04/2026 | 4.00 | 4.16 | 4.00 | 4.02 | 182,996 | 4.02 |
| 5/01/2026 | 4.06 | 4.06 | 3.94 | 3.97 | 158,662 | 3.97 |
| 4/30/2026 | 3.85 | 4.00 | 3.78 | 3.99 | 284,649 | 3.99 |
| 4/29/2026 | 3.90 | 3.90 | 3.77 | 3.80 | 241,992 | 3.80 |
| 4/28/2026 | 4.09 | 4.09 | 3.85 | 3.90 | 175,815 | 3.90 |
| 4/27/2026 | 4.13 | 4.22 | 4.06 | 4.10 | 331,663 | 4.10 |
| 4/24/2026 | 4.14 | 4.22 | 4.00 | 4.13 | 252,413 | 4.13 |
| 4/23/2026 | 4.22 | 4.23 | 4.09 | 4.15 | 128,397 | 4.15 |
| 4/22/2026 | 4.31 | 4.40 | 4.16 | 4.21 | 192,151 | 4.21 |
| 4/21/2026 | 4.37 | 4.56 | 4.20 | 4.23 | 118,459 | 4.23 |
| 4/20/2026 | 4.54 | 4.70 | 4.30 | 4.35 | 188,855 | 4.35 |
| 4/17/2026 | 4.53 | 4.72 | 4.36 | 4.58 | 128,509 | 4.58 |
| 4/16/2026 | 4.62 | 4.62 | 4.43 | 4.47 | 96,347 | 4.47 |
| 4/15/2026 | 4.51 | 4.62 | 4.51 | 4.57 | 102,806 | 4.57 |
| 4/14/2026 | 4.40 | 4.54 | 4.33 | 4.51 | 168,054 | 4.51 |
| 4/13/2026 | 4.12 | 4.34 | 4.12 | 4.30 | 108,858 | 4.30 |
| 4/10/2026 | 4.23 | 4.32 | 4.10 | 4.13 | 106,097 | 4.13 |
| 4/09/2026 | 4.21 | 4.43 | 4.18 | 4.23 | 120,141 | 4.23 |
| 4/08/2026 | 4.47 | 4.47 | 4.26 | 4.27 | 112,036 | 4.27 |
| 4/07/2026 | 4.22 | 4.44 | 4.15 | 4.26 | 107,142 | 4.26 |
| 4/06/2026 | 4.29 | 4.42 | 4.23 | 4.24 | 132,708 | 4.24 |
| 4/02/2026 | 4.25 | 4.39 | 4.09 | 4.27 | 139,842 | 4.27 |
| 4/01/2026 | 4.31 | 4.49 | 4.13 | 4.34 | 98,846 | 4.34 |
| 3/31/2026 | 4.19 | 4.30 | 4.08 | 4.25 | 89,161 | 4.25 |
| 3/30/2026 | 4.25 | 4.25 | 4.04 | 4.07 | 149,861 | 4.07 |
| 3/27/2026 | 4.43 | 4.46 | 4.18 | 4.26 | 137,070 | 4.26 |
| 3/26/2026 | 4.52 | 4.63 | 4.46 | 4.49 | 111,609 | 4.49 |
| 3/25/2026 | 4.73 | 4.83 | 4.56 | 4.57 | 199,845 | 4.57 |
| 3/24/2026 | 4.75 | 4.75 | 4.48 | 4.66 | 262,175 | 4.66 |
| 3/23/2026 | 4.68 | 4.83 | 4.63 | 4.76 | 295,645 | 4.76 |