Skip to main content

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

4.520 +0.020 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 4.500 4.520 4.450 4.520 29,371 +0.02(+0.44%)
Apr 22, 2024 4.670 4.670 4.460 4.500 49,131 -0.14(-3.02%)
Apr 19, 2024 4.710 4.790 4.520 4.640 22,488 -0.07(-1.49%)
Apr 18, 2024 4.710 4.780 4.520 4.710 30,355 +0.09(+1.95%)
Apr 17, 2024 4.680 4.940 4.550 4.620 16,273 -0.04(-0.86%)
Apr 16, 2024 4.810 4.890 4.650 4.660 31,368 -0.18(-3.72%)
Apr 15, 2024 4.860 5.020 4.700 4.840 27,221 -0.05(-1.02%)
Apr 12, 2024 5.000 5.030 4.830 4.890 13,432 -0.16(-3.17%)
Apr 11, 2024 4.980 5.050 4.700 5.050 33,499 +0.16(+3.27%)
Apr 10, 2024 4.810 4.990 4.800 4.890 20,828 +0.00(+0.00%)
Apr 09, 2024 4.970 5.130 4.800 4.890 23,215 -0.04(-0.81%)
Apr 08, 2024 4.910 5.050 4.800 4.930 25,681 +0.04(+0.82%)
Apr 05, 2024 4.900 4.950 4.810 4.890 41,490 -0.08(-1.61%)
Apr 04, 2024 4.980 5.140 4.910 4.970 33,386 +0.07(+1.43%)
Apr 03, 2024 4.940 5.170 4.860 4.900 58,009 -0.14(-2.78%)
Apr 02, 2024 4.770 5.060 4.650 5.040 37,950 +0.09(+1.82%)
Apr 01, 2024 5.290 5.590 4.770 4.950 57,662 -0.32(-6.07%)
Mar 28, 2024 5.240 5.620 5.180 5.270 100,172 -0.04(-0.66%)
Mar 27, 2024 5.240 5.700 5.000 5.305 46,225 +0.04(+0.86%)
Mar 26, 2024 5.370 5.670 5.100 5.260 43,894 +0.26(+5.20%)
Mar 25, 2024 5.260 5.260 5.000 5.000 33,476 -0.26(-4.94%)
Mar 22, 2024 5.300 5.360 5.050 5.260 40,544 -0.05(-0.94%)
Mar 21, 2024 5.350 5.735 5.250 5.310 61,270 -0.04(-0.65%)
Mar 20, 2024 5.320 5.527 5.300 5.345 65,562 +0.04(+0.85%)
Mar 19, 2024 5.300 5.540 5.300 5.300 51,016 -0.06(-1.12%)
Mar 18, 2024 5.150 5.410 5.150 5.360 64,526 +0.20(+3.88%)
Mar 15, 2024 5.300 5.400 4.920 5.160 107,595 -0.16(-3.01%)
Mar 14, 2024 5.480 5.500 5.300 5.320 28,361 -0.14(-2.56%)
Mar 13, 2024 5.470 5.874 5.380 5.460 76,041 +0.02(+0.37%)
Mar 12, 2024 5.700 5.850 5.330 5.440 74,993 -0.27(-4.73%)
Mar 11, 2024 6.000 6.639 5.710 5.710 49,248 -0.54(-8.64%)
Mar 08, 2024 6.400 6.570 6.180 6.250 20,711 -0.24(-3.70%)
Mar 07, 2024 7.060 7.100 6.410 6.490 37,359 -0.46(-6.62%)
Mar 06, 2024 7.150 7.150 6.670 6.950 34,134 -0.17(-2.39%)
Mar 05, 2024 6.970 7.230 6.915 7.120 21,122 +0.03(+0.42%)
Mar 04, 2024 6.920 7.250 6.820 7.090 47,906 +0.23(+3.35%)
Mar 01, 2024 6.540 6.920 6.420 6.860 25,643 +0.42(+6.52%)
Feb 29, 2024 6.490 6.670 6.200 6.440 106,412 +0.10(+1.58%)
Feb 28, 2024 6.300 6.500 6.260 6.340 13,236 +0.00(+0.00%)
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%)
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.