Orchestra BioMed Holdings, Inc. - Ordinary Shares (OBIO)
4.0900
+0.0800 (2.00%)
NASDAQ · Last Trade: May 6th, 3:41 PM EDT
Historical Prices For Orchestra BioMed Holdings, Inc. - Ordinary Shares (OBIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/20/2026 | 4.57 | 4.72 | 4.47 | 4.64 | 474,947 | 4.64 |
| 3/19/2026 | 4.38 | 4.64 | 4.38 | 4.64 | 344,953 | 4.64 |
| 3/18/2026 | 4.54 | 4.72 | 4.35 | 4.51 | 300,772 | 4.51 |
| 3/17/2026 | 4.64 | 4.72 | 4.57 | 4.61 | 244,724 | 4.61 |
| 3/16/2026 | 4.09 | 4.66 | 4.09 | 4.55 | 290,300 | 4.55 |
| 3/13/2026 | 4.38 | 4.45 | 4.13 | 4.20 | 278,589 | 4.20 |
| 3/12/2026 | 4.61 | 4.70 | 4.23 | 4.38 | 264,243 | 4.38 |
| 3/11/2026 | 4.60 | 4.72 | 4.50 | 4.60 | 134,415 | 4.60 |
| 3/10/2026 | 4.70 | 4.89 | 4.59 | 4.64 | 175,024 | 4.64 |
| 3/09/2026 | 4.24 | 4.67 | 4.22 | 4.67 | 133,929 | 4.67 |
| 3/06/2026 | 4.42 | 4.54 | 4.25 | 4.32 | 91,312 | 4.32 |
| 3/05/2026 | 4.50 | 4.71 | 4.38 | 4.51 | 128,972 | 4.51 |
| 3/04/2026 | 4.43 | 4.67 | 4.43 | 4.56 | 95,059 | 4.56 |
| 3/03/2026 | 4.21 | 4.55 | 4.21 | 4.36 | 1,083,642 | 4.36 |
| 3/02/2026 | 4.25 | 4.46 | 4.19 | 4.38 | 111,195 | 4.38 |
| 2/27/2026 | 4.20 | 4.46 | 4.20 | 4.38 | 103,641 | 4.38 |
| 2/26/2026 | 4.35 | 4.43 | 4.26 | 4.33 | 99,671 | 4.33 |
| 2/25/2026 | 4.16 | 4.39 | 4.15 | 4.35 | 194,325 | 4.35 |
| 2/24/2026 | 4.02 | 4.15 | 3.99 | 4.12 | 111,759 | 4.12 |
| 2/23/2026 | 3.87 | 4.08 | 3.85 | 4.03 | 120,217 | 4.03 |
| 2/20/2026 | 3.92 | 4.12 | 3.76 | 3.92 | 718,342 | 3.92 |
| 2/19/2026 | 3.98 | 4.04 | 3.84 | 3.98 | 180,548 | 3.98 |
| 2/18/2026 | 3.83 | 4.10 | 3.83 | 4.00 | 109,089 | 4.00 |
| 2/17/2026 | 3.83 | 3.92 | 3.77 | 3.84 | 76,266 | 3.84 |
| 2/13/2026 | 3.84 | 3.99 | 3.78 | 3.83 | 88,066 | 3.83 |
| 2/12/2026 | 4.11 | 4.22 | 3.78 | 3.82 | 130,413 | 3.82 |
| 2/11/2026 | 4.16 | 4.16 | 3.88 | 4.06 | 210,786 | 4.06 |
| 2/10/2026 | 3.94 | 4.25 | 3.94 | 4.17 | 196,699 | 4.17 |
| 2/09/2026 | 3.91 | 4.08 | 3.80 | 3.92 | 96,747 | 3.92 |
| 2/06/2026 | 3.71 | 4.01 | 3.62 | 3.91 | 149,475 | 3.91 |