Orchestra BioMed Holdings, Inc. - Ordinary Shares (OBIO)
2.7800
+0.2000 (7.75%)
NASDAQ · Last Trade: Apr 27th, 10:23 AM EDT
Historical Prices For Orchestra BioMed Holdings, Inc. - Ordinary Shares (OBIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 2.62 | 2.85 | 2.55 | 2.78 | 292,294 | 2.78 |
| 4/24/2025 | 2.81 | 2.81 | 2.52 | 2.58 | 305,543 | 2.58 |
| 4/23/2025 | 2.91 | 3.09 | 2.77 | 2.85 | 643,644 | 2.85 |
| 4/22/2025 | 3.13 | 3.24 | 2.53 | 2.86 | 14,135,723 | 2.86 |
| 4/21/2025 | 2.75 | 3.03 | 2.75 | 2.84 | 56,365 | 2.84 |
| 4/17/2025 | 2.86 | 2.95 | 2.77 | 2.85 | 41,109 | 2.85 |
| 4/16/2025 | 2.75 | 2.91 | 2.75 | 2.86 | 41,101 | 2.86 |
| 4/15/2025 | 2.80 | 3.23 | 2.77 | 2.82 | 33,156 | 2.82 |
| 4/14/2025 | 3.06 | 3.26 | 2.80 | 2.80 | 41,647 | 2.80 |
| 4/11/2025 | 2.57 | 2.99 | 2.57 | 2.98 | 73,724 | 2.98 |
| 4/10/2025 | 2.85 | 3.02 | 2.58 | 2.60 | 40,249 | 2.60 |
| 4/09/2025 | 2.78 | 3.20 | 2.54 | 2.93 | 107,356 | 2.93 |
| 4/08/2025 | 2.96 | 3.13 | 2.70 | 2.79 | 87,831 | 2.79 |
| 4/07/2025 | 2.68 | 2.97 | 2.49 | 2.83 | 41,193 | 2.83 |
| 4/04/2025 | 2.96 | 3.22 | 2.65 | 2.76 | 108,071 | 2.76 |
| 4/03/2025 | 3.21 | 3.53 | 3.02 | 3.11 | 64,916 | 3.11 |
| 4/02/2025 | 3.16 | 3.60 | 3.07 | 3.52 | 119,867 | 3.52 |
| 4/01/2025 | 3.86 | 4.06 | 3.17 | 3.24 | 188,260 | 3.24 |
| 3/31/2025 | 4.35 | 4.63 | 4.08 | 4.28 | 49,555 | 4.28 |
| 3/28/2025 | 4.60 | 4.67 | 4.35 | 4.40 | 35,924 | 4.40 |
| 3/27/2025 | 4.56 | 4.63 | 4.42 | 4.60 | 28,577 | 4.60 |
| 3/26/2025 | 4.31 | 4.39 | 4.23 | 4.38 | 62,513 | 4.38 |
| 3/25/2025 | 4.55 | 4.55 | 4.14 | 4.44 | 88,471 | 4.44 |
| 3/24/2025 | 4.62 | 4.64 | 4.36 | 4.57 | 27,891 | 4.57 |
| 3/21/2025 | 4.31 | 4.61 | 4.20 | 4.51 | 99,841 | 4.51 |
| 3/20/2025 | 4.40 | 4.78 | 4.28 | 4.35 | 42,395 | 4.35 |
| 3/19/2025 | 4.13 | 4.65 | 4.13 | 4.43 | 38,699 | 4.43 |
| 3/18/2025 | 4.08 | 4.12 | 3.98 | 4.05 | 28,156 | 4.05 |
| 3/17/2025 | 4.08 | 4.50 | 3.98 | 4.11 | 42,917 | 4.11 |
| 3/14/2025 | 3.93 | 4.13 | 3.88 | 4.08 | 43,597 | 4.08 |
| 3/13/2025 | 3.95 | 3.96 | 3.75 | 3.84 | 60,929 | 3.84 |
| 3/12/2025 | 4.06 | 4.18 | 3.92 | 4.02 | 35,108 | 4.02 |
| 3/11/2025 | 3.97 | 4.09 | 3.78 | 4.00 | 68,673 | 4.00 |
| 3/10/2025 | 4.16 | 4.26 | 3.86 | 3.97 | 52,023 | 3.97 |
| 3/07/2025 | 4.16 | 4.35 | 3.94 | 4.23 | 38,786 | 4.23 |
| 3/06/2025 | 4.22 | 4.42 | 3.92 | 4.09 | 54,848 | 4.09 |
| 3/05/2025 | 4.23 | 4.57 | 4.21 | 4.31 | 65,476 | 4.31 |
| 3/04/2025 | 4.01 | 4.40 | 3.75 | 4.21 | 94,996 | 4.21 |
| 3/03/2025 | 4.73 | 4.87 | 4.08 | 4.10 | 91,727 | 4.10 |
| 2/28/2025 | 4.60 | 5.04 | 4.58 | 4.69 | 49,893 | 4.69 |
| 2/27/2025 | 4.80 | 4.86 | 4.53 | 4.55 | 31,207 | 4.55 |
| 2/26/2025 | 4.61 | 5.15 | 4.61 | 4.81 | 64,096 | 4.81 |
| 2/25/2025 | 4.79 | 4.79 | 4.53 | 4.62 | 54,425 | 4.62 |
| 2/24/2025 | 4.79 | 4.90 | 4.59 | 4.78 | 56,072 | 4.78 |
| 2/21/2025 | 5.29 | 5.39 | 4.67 | 4.72 | 71,535 | 4.72 |
| 2/20/2025 | 5.68 | 5.68 | 5.20 | 5.20 | 49,771 | 5.20 |
| 2/19/2025 | 5.88 | 5.98 | 5.68 | 5.70 | 34,174 | 5.70 |
| 2/18/2025 | 5.76 | 5.95 | 5.63 | 5.89 | 29,460 | 5.89 |
| 2/14/2025 | 5.61 | 5.83 | 5.51 | 5.67 | 28,344 | 5.67 |
| 2/13/2025 | 5.44 | 5.67 | 5.32 | 5.60 | 35,693 | 5.60 |
| 2/12/2025 | 5.26 | 5.54 | 5.20 | 5.33 | 54,584 | 5.33 |
| 2/11/2025 | 5.49 | 5.77 | 5.36 | 5.38 | 41,165 | 5.38 |
| 2/10/2025 | 5.60 | 5.88 | 5.36 | 5.58 | 43,493 | 5.58 |
| 2/07/2025 | 5.64 | 5.72 | 5.44 | 5.49 | 29,637 | 5.49 |
| 2/06/2025 | 6.02 | 6.02 | 5.62 | 5.63 | 28,156 | 5.63 |
| 2/05/2025 | 5.85 | 6.16 | 5.75 | 5.98 | 100,507 | 5.98 |
| 2/04/2025 | 5.57 | 5.90 | 5.55 | 5.85 | 51,119 | 5.85 |
| 2/03/2025 | 5.05 | 5.70 | 5.00 | 5.58 | 83,644 | 5.58 |
| 1/31/2025 | 5.53 | 5.64 | 5.15 | 5.24 | 51,850 | 5.24 |
| 1/30/2025 | 5.39 | 5.79 | 5.39 | 5.59 | 41,878 | 5.59 |
| 1/29/2025 | 5.29 | 5.54 | 5.25 | 5.43 | 31,427 | 5.43 |
| 1/28/2025 | 5.57 | 5.76 | 5.25 | 5.32 | 47,022 | 5.32 |
| 1/27/2025 | 5.33 | 5.63 | 5.33 | 5.59 | 102,773 | 5.59 |