Skip to main content

Orchestra BioMed Holdings, Inc. - Ordinary Shares (NQ: OBIO )

6.340 +0.050 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 6.420 6.420 6.110 6.340 13,535 +0.05(+0.79%)
Feb 26, 2024 6.040 6.450 6.040 6.290 38,202 +0.25(+4.14%)
Feb 23, 2024 5.720 6.140 5.650 6.040 33,646 +0.35(+6.15%)
Feb 22, 2024 5.700 5.940 5.630 5.690 32,440 -0.09(-1.56%)
Feb 21, 2024 5.860 6.060 5.673 5.780 34,271 -0.12(-2.03%)
Feb 20, 2024 6.310 6.350 5.900 5.900 81,579 -0.49(-7.67%)
Feb 16, 2024 6.910 6.910 6.387 6.390 28,122 -0.59(-8.45%)
Feb 15, 2024 6.270 6.980 6.180 6.980 45,867 +0.70(+11.15%)
Feb 14, 2024 6.450 6.675 6.280 6.280 34,982 -0.11(-1.72%)
Feb 13, 2024 6.800 6.940 6.150 6.390 99,589 -0.78(-10.88%)
Feb 12, 2024 7.380 7.450 6.960 7.170 51,679 +0.04(+0.56%)
Feb 09, 2024 6.995 7.272 6.800 7.130 29,711 +0.18(+2.59%)
Feb 08, 2024 6.900 7.090 6.730 6.950 107,004 +0.16(+2.36%)
Feb 07, 2024 7.240 7.240 6.790 6.790 22,486 -0.43(-5.96%)
Feb 06, 2024 6.960 7.415 6.950 7.220 57,050 +0.20(+2.85%)
Feb 05, 2024 6.960 7.279 6.960 7.020 56,208 -0.09(-1.27%)
Feb 02, 2024 7.330 7.500 7.060 7.110 65,314 -0.39(-5.20%)
Feb 01, 2024 7.100 7.685 6.960 7.500 130,267 +0.42(+5.93%)
Jan 31, 2024 7.470 7.720 7.070 7.080 96,353 -0.60(-7.81%)
Jan 30, 2024 7.750 7.880 7.050 7.680 52,829 -0.07(-0.90%)
Jan 29, 2024 7.270 7.920 7.270 7.750 41,691 +0.43(+5.87%)
Jan 26, 2024 8.000 8.000 7.033 7.320 86,579 -0.69(-8.61%)
Jan 25, 2024 8.890 8.950 7.950 8.010 44,823 -0.58(-6.75%)
Jan 24, 2024 9.650 9.650 8.350 8.590 30,303 -0.82(-8.71%)
Jan 23, 2024 9.600 9.600 8.740 9.410 43,094 +0.06(+0.64%)
Jan 22, 2024 9.200 10.06 8.910 9.350 152,061 +0.63(+7.22%)
Jan 19, 2024 8.120 8.890 7.665 8.720 76,392 +1.19(+15.80%)
Jan 18, 2024 7.470 7.670 7.270 7.530 31,349 +0.06(+0.80%)
Jan 17, 2024 7.060 7.485 7.000 7.470 43,891 +0.26(+3.61%)
Jan 16, 2024 7.690 7.810 7.000 7.210 60,177 -0.45(-5.81%)
Jan 12, 2024 7.700 7.870 7.340 7.655 37,538 +0.04(+0.59%)
Jan 11, 2024 7.780 7.790 7.480 7.610 24,822 +0.02(+0.26%)
Jan 10, 2024 7.520 7.840 7.440 7.590 31,223 -0.27(-3.44%)
Jan 09, 2024 7.890 8.680 7.740 7.860 36,770 -0.30(-3.68%)
Jan 08, 2024 7.200 8.270 7.170 8.160 38,363 +0.70(+9.38%)
Jan 05, 2024 7.490 7.720 7.270 7.460 63,212 -0.02(-0.27%)
Jan 04, 2024 7.590 7.953 7.030 7.480 72,178 -0.12(-1.58%)
Jan 03, 2024 8.580 8.580 7.500 7.600 65,069 -1.18(-13.44%)
Jan 02, 2024 9.010 9.226 8.510 8.780 66,616 -0.35(-3.83%)
Dec 29, 2023 9.360 9.610 9.040 9.130 25,964 -0.51(-5.29%)
Dec 28, 2023 9.160 9.910 9.080 9.640 90,522 +0.18(+1.90%)
Dec 27, 2023 9.900 9.990 9.120 9.460 71,147 -0.43(-4.35%)
Dec 26, 2023 9.350 10.15 9.066 9.890 89,163 +0.39(+4.11%)
Dec 22, 2023 9.620 10.44 9.240 9.500 98,584 +0.04(+0.42%)
Dec 21, 2023 9.990 9.990 9.000 9.460 90,523 -0.34(-3.47%)
Dec 20, 2023 10.05 10.43 9.740 9.800 61,072 -0.16(-1.61%)
Dec 19, 2023 10.46 10.46 9.440 9.960 77,471 -0.26(-2.54%)
Dec 18, 2023 10.66 11.69 9.670 10.22 231,813 -0.46(-4.31%)
Dec 15, 2023 8.390 10.68 8.245 10.68 267,943 +2.39(+28.83%)
Dec 14, 2023 8.350 8.390 7.680 8.290 62,263 -0.05(-0.60%)
Dec 13, 2023 7.200 8.460 6.870 8.340 64,849 +1.18(+16.48%)
Dec 12, 2023 7.370 7.370 6.685 7.160 31,659 -0.32(-4.28%)
Dec 11, 2023 8.000 8.070 7.450 7.480 83,014 -0.47(-5.91%)
Dec 08, 2023 7.420 7.990 7.305 7.950 48,655 +0.44(+5.86%)
Dec 07, 2023 7.500 7.510 7.305 7.510 30,879 +0.09(+1.21%)
Dec 06, 2023 7.320 7.510 7.130 7.420 51,466 +0.25(+3.41%)
Dec 05, 2023 7.320 7.320 6.590 7.175 21,630 -0.13(-1.85%)
Dec 04, 2023 6.810 7.640 6.650 7.310 52,248 +0.50(+7.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.