Orchestra BioMed Holdings, Inc. (OBIO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.8900 | 4.9850 | 4.8200 | 4.9500 | 4.9500 | 18,300 |
| 08 May 2024 | 4.9700 | 5.0500 | 4.8400 | 4.8800 | 4.8800 | 16,400 |
| 07 May 2024 | 5.1400 | 5.1400 | 4.9500 | 4.9800 | 4.9800 | 29,400 |
| 06 May 2024 | 5.1000 | 5.3500 | 4.8100 | 5.2400 | 5.2400 | 33,600 |
| 03 May 2024 | 5.0000 | 5.4150 | 4.9500 | 5.1000 | 5.1000 | 68,200 |
| 02 May 2024 | 4.2930 | 5.5600 | 4.2930 | 5.5500 | 5.5500 | 39,700 |
| 01 May 2024 | 4.4400 | 4.4900 | 4.2900 | 4.4000 | 4.4000 | 44,500 |
| 30 Apr 2024 | 4.4000 | 4.4300 | 4.3220 | 4.4100 | 4.4100 | 56,100 |
| 29 Apr 2024 | 4.3300 | 4.4300 | 4.3200 | 4.3900 | 4.3900 | 73,200 |
| 26 Apr 2024 | 4.3930 | 4.5950 | 4.3600 | 4.3900 | 4.3900 | 24,300 |
| 25 Apr 2024 | 4.4400 | 4.5700 | 4.2200 | 4.4400 | 4.4400 | 55,600 |
| 24 Apr 2024 | 4.4400 | 4.6300 | 4.4400 | 4.4800 | 4.4800 | 24,400 |
| 23 Apr 2024 | 4.5000 | 4.5200 | 4.4500 | 4.5200 | 4.5200 | 29,400 |
| 22 Apr 2024 | 4.6700 | 4.6700 | 4.4600 | 4.5000 | 4.5000 | 49,100 |
| 19 Apr 2024 | 4.7100 | 4.7900 | 4.5200 | 4.6400 | 4.6400 | 22,500 |
| 18 Apr 2024 | 4.7100 | 4.7800 | 4.5200 | 4.7100 | 4.7100 | 30,400 |
| 17 Apr 2024 | 4.6820 | 4.9400 | 4.5500 | 4.6200 | 4.6200 | 16,300 |
| 16 Apr 2024 | 4.8100 | 4.8900 | 4.6500 | 4.6600 | 4.6600 | 31,400 |
| 15 Apr 2024 | 4.8600 | 5.0200 | 4.7000 | 4.8400 | 4.8400 | 27,200 |
| 12 Apr 2024 | 5.0000 | 5.0300 | 4.8300 | 4.8900 | 4.8900 | 13,400 |
| 11 Apr 2024 | 4.9820 | 5.0500 | 4.7000 | 5.0500 | 5.0500 | 33,500 |
| 10 Apr 2024 | 4.8100 | 4.9900 | 4.8000 | 4.8900 | 4.8900 | 20,800 |
| 09 Apr 2024 | 4.9700 | 5.1300 | 4.8000 | 4.8900 | 4.8900 | 23,200 |
| 08 Apr 2024 | 4.9100 | 5.0500 | 4.8000 | 4.9300 | 4.9300 | 25,700 |
| 05 Apr 2024 | 4.9000 | 4.9500 | 4.8100 | 4.8900 | 4.8900 | 41,500 |
| 04 Apr 2024 | 4.9800 | 5.1400 | 4.9100 | 4.9700 | 4.9700 | 33,400 |
| 03 Apr 2024 | 4.9400 | 5.1700 | 4.8600 | 4.9000 | 4.9000 | 58,000 |
| 02 Apr 2024 | 4.7700 | 5.0600 | 4.6500 | 5.0400 | 5.0400 | 37,900 |
| 01 Apr 2024 | 5.2900 | 5.5900 | 4.7700 | 4.9500 | 4.9500 | 57,700 |
| 28 Mar 2024 | 5.2400 | 5.6200 | 5.1800 | 5.2700 | 5.2700 | 100,200 |
| 27 Mar 2024 | 5.2400 | 5.7000 | 5.0000 | 5.3050 | 5.3050 | 46,200 |
| 26 Mar 2024 | 5.3700 | 5.6700 | 5.1000 | 5.2600 | 5.2600 | 43,900 |
| 25 Mar 2024 | 5.2600 | 5.2600 | 5.0000 | 5.0000 | 5.0000 | 33,500 |
| 22 Mar 2024 | 5.3000 | 5.3600 | 5.0500 | 5.2600 | 5.2600 | 40,500 |
| 21 Mar 2024 | 5.3500 | 5.7350 | 5.2500 | 5.3100 | 5.3100 | 61,200 |
| 20 Mar 2024 | 5.3200 | 5.5270 | 5.3000 | 5.3450 | 5.3450 | 65,600 |
| 19 Mar 2024 | 5.3000 | 5.5400 | 5.3000 | 5.3000 | 5.3000 | 51,000 |
| 18 Mar 2024 | 5.1500 | 5.4100 | 5.1500 | 5.3600 | 5.3600 | 64,500 |
| 15 Mar 2024 | 5.3000 | 5.4000 | 4.9200 | 5.1600 | 5.1600 | 107,600 |
| 14 Mar 2024 | 5.4800 | 5.5000 | 5.3000 | 5.3200 | 5.3200 | 28,400 |
| 13 Mar 2024 | 5.4700 | 5.8740 | 5.3800 | 5.4600 | 5.4600 | 76,000 |
| 12 Mar 2024 | 5.7000 | 5.8500 | 5.3300 | 5.4400 | 5.4400 | 75,000 |
| 11 Mar 2024 | 6.0000 | 6.6390 | 5.7100 | 5.7100 | 5.7100 | 49,200 |
| 08 Mar 2024 | 6.4000 | 6.5700 | 6.1800 | 6.2500 | 6.2500 | 20,700 |
| 07 Mar 2024 | 7.0600 | 7.1000 | 6.4100 | 6.4900 | 6.4900 | 37,400 |
| 06 Mar 2024 | 7.1500 | 7.1500 | 6.6700 | 6.9500 | 6.9500 | 34,100 |
| 05 Mar 2024 | 6.9700 | 7.2300 | 6.9150 | 7.1200 | 7.1200 | 21,100 |
| 04 Mar 2024 | 6.9200 | 7.2500 | 6.8200 | 7.0900 | 7.0900 | 47,900 |
| 01 Mar 2024 | 6.5400 | 6.9200 | 6.4200 | 6.8600 | 6.8600 | 25,600 |
| 29 Feb 2024 | 6.4900 | 6.6700 | 6.2000 | 6.4400 | 6.4400 | 106,400 |
| 28 Feb 2024 | 6.3000 | 6.5000 | 6.2600 | 6.3400 | 6.3400 | 13,200 |
| 27 Feb 2024 | 6.4200 | 6.4200 | 6.1100 | 6.3400 | 6.3400 | 13,500 |
| 26 Feb 2024 | 6.0400 | 6.4500 | 6.0400 | 6.2900 | 6.2900 | 38,200 |
| 23 Feb 2024 | 5.7200 | 6.1400 | 5.6500 | 6.0400 | 6.0400 | 33,600 |
| 22 Feb 2024 | 5.7000 | 5.9400 | 5.6300 | 5.6900 | 5.6900 | 32,400 |
| 21 Feb 2024 | 5.8600 | 6.0600 | 5.6730 | 5.7800 | 5.7800 | 34,300 |
| 20 Feb 2024 | 6.3100 | 6.3500 | 5.9000 | 5.9000 | 5.9000 | 81,600 |
| 16 Feb 2024 | 6.9100 | 6.9100 | 6.3870 | 6.3900 | 6.3900 | 28,100 |
| 15 Feb 2024 | 6.2700 | 6.9800 | 6.1800 | 6.9800 | 6.9800 | 45,900 |
| 14 Feb 2024 | 6.4500 | 6.6750 | 6.2800 | 6.2800 | 6.2800 | 35,000 |
| 13 Feb 2024 | 6.8000 | 6.9400 | 6.1500 | 6.3900 | 6.3900 | 99,600 |
| 12 Feb 2024 | 7.3800 | 7.4500 | 6.9600 | 7.1700 | 7.1700 | 51,700 |
| 09 Feb 2024 | 6.9950 | 7.2720 | 6.8000 | 7.1300 | 7.1300 | 29,700 |
| 08 Feb 2024 | 6.9000 | 7.0900 | 6.7300 | 6.9500 | 6.9500 | 107,000 |
| 07 Feb 2024 | 7.2400 | 7.2400 | 6.7900 | 6.7900 | 6.7900 | 22,500 |
| 06 Feb 2024 | 6.9600 | 7.4150 | 6.9500 | 7.2200 | 7.2200 | 57,100 |
| 05 Feb 2024 | 6.9600 | 7.2790 | 6.9600 | 7.0200 | 7.0200 | 56,200 |
| 02 Feb 2024 | 7.3300 | 7.5000 | 7.0600 | 7.1100 | 7.1100 | 65,300 |
| 01 Feb 2024 | 7.1000 | 7.6850 | 6.9600 | 7.5000 | 7.5000 | 130,300 |
| 31 Jan 2024 | 7.4700 | 7.7200 | 7.0700 | 7.0800 | 7.0800 | 96,400 |
| 30 Jan 2024 | 7.7500 | 7.8800 | 7.0500 | 7.6800 | 7.6800 | 52,800 |
| 29 Jan 2024 | 7.2700 | 7.9200 | 7.2700 | 7.7500 | 7.7500 | 41,700 |
| 26 Jan 2024 | 8.0000 | 8.0000 | 7.0330 | 7.3200 | 7.3200 | 86,600 |
| 25 Jan 2024 | 8.8900 | 8.9500 | 7.9500 | 8.0100 | 8.0100 | 44,800 |
| 24 Jan 2024 | 9.6500 | 9.6500 | 8.3500 | 8.5900 | 8.5900 | 30,300 |
| 23 Jan 2024 | 9.6000 | 9.6000 | 8.7400 | 9.4100 | 9.4100 | 43,100 |
| 22 Jan 2024 | 9.2000 | 10.0630 | 8.9100 | 9.3500 | 9.3500 | 152,100 |
| 19 Jan 2024 | 8.1200 | 8.8900 | 7.6650 | 8.7200 | 8.7200 | 76,400 |
| 18 Jan 2024 | 7.4700 | 7.6700 | 7.2700 | 7.5300 | 7.5300 | 31,300 |
| 17 Jan 2024 | 7.0600 | 7.4850 | 7.0000 | 7.4700 | 7.4700 | 43,900 |
| 16 Jan 2024 | 7.6900 | 7.8100 | 7.0000 | 7.2100 | 7.2100 | 60,200 |
| 12 Jan 2024 | 7.7000 | 7.8700 | 7.3400 | 7.6550 | 7.6550 | 37,500 |
| 11 Jan 2024 | 7.7800 | 7.7900 | 7.4800 | 7.6100 | 7.6100 | 24,800 |
| 10 Jan 2024 | 7.5200 | 7.8400 | 7.4400 | 7.5900 | 7.5900 | 31,200 |
| 09 Jan 2024 | 7.8900 | 8.6800 | 7.7400 | 7.8600 | 7.8600 | 36,800 |
| 08 Jan 2024 | 7.2000 | 8.2700 | 7.1700 | 8.1600 | 8.1600 | 38,400 |
| 05 Jan 2024 | 7.4900 | 7.7200 | 7.2700 | 7.4600 | 7.4600 | 63,200 |
| 04 Jan 2024 | 7.5900 | 7.9530 | 7.0300 | 7.4800 | 7.4800 | 72,200 |
| 03 Jan 2024 | 8.5800 | 8.5800 | 7.5000 | 7.6000 | 7.6000 | 65,100 |
| 02 Jan 2024 | 9.0100 | 9.2260 | 8.5100 | 8.7800 | 8.7800 | 66,600 |
| 29 Dec 2023 | 9.3600 | 9.6100 | 9.0400 | 9.1300 | 9.1300 | 26,000 |
| 28 Dec 2023 | 9.1600 | 9.9100 | 9.0800 | 9.6400 | 9.6400 | 90,500 |
| 27 Dec 2023 | 9.9000 | 9.9900 | 9.1200 | 9.4600 | 9.4600 | 71,100 |
| 26 Dec 2023 | 9.3500 | 10.1500 | 9.0660 | 9.8900 | 9.8900 | 89,200 |
| 22 Dec 2023 | 9.6200 | 10.4400 | 9.2400 | 9.5000 | 9.5000 | 98,600 |
| 21 Dec 2023 | 9.9900 | 9.9900 | 9.0000 | 9.4600 | 9.4600 | 90,500 |
| 20 Dec 2023 | 10.0500 | 10.4300 | 9.7400 | 9.8000 | 9.8000 | 61,100 |
| 19 Dec 2023 | 10.4600 | 10.4600 | 9.4400 | 9.9600 | 9.9600 | 77,500 |
| 18 Dec 2023 | 10.6600 | 11.6900 | 9.6700 | 10.2200 | 10.2200 | 231,800 |
| 15 Dec 2023 | 8.3900 | 10.6800 | 8.2450 | 10.6800 | 10.6800 | 254,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.