NASDAQ : OBIO
Orchestra BioMed Holdings, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 6.09 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 366.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Orchestra BioMed Holdings, Inc. (OBIO) closed at 5.91 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.07 | 6.08 | 5.84 | 5.91 | 232,434 | -2.96% |
| 2026-10-29 | 6.05 | 6.16 | 6 | 6.09 | 274,565 | +1.67% |
| 2026-10-28 | 5.76 | 6.03 | 5.68 | 5.99 | 428,403 | +3.63% |
| 2026-10-27 | 5.56 | 5.842 | 5.52 | 5.78 | 376,779 | +4.14% |
| 2026-10-26 | 5.58 | 5.655 | 5.52 | 5.55 | 242,656 | -0.72% |
| 2026-10-23 | 5.46 | 5.66 | 5.39 | 5.59 | 262,034 | +2.19% |
| 2026-10-22 | 5.72 | 5.789 | 5.43 | 5.47 | 390,879 | -5.77% |
| 2026-10-21 | 5.83 | 5.865 | 5.57 | 5.805 | 485,976 | -0.26% |
| 2026-10-20 | 5.65 | 6.17 | 5.53 | 5.82 | 992,784 | +3.01% |
| 2026-10-19 | 5.49 | 5.73 | 5.415 | 5.65 | 226,589 | +3.67% |
| 2026-10-16 | 5.75 | 5.87 | 5.37 | 5.45 | 473,656 | -5.05% |
| 2026-10-15 | 5.68 | 5.85 | 5.66 | 5.74 | 253,379 | +1.77% |
| 2026-10-14 | 5.7 | 5.86 | 5.6 | 5.64 | 222,882 | -1.40% |
| 2026-10-13 | 5.87 | 5.87 | 5.71 | 5.72 | 204,823 | -3.21% |
| 2026-10-12 | 5.93 | 5.99 | 5.39 | 5.91 | 237,985 | -0.67% |
| 2026-10-09 | 5.73 | 5.965 | 5.56 | 5.95 | 229,318 | +3.84% |
| 2026-10-08 | 5.75 | 5.83 | 5.51 | 5.73 | 241,876 | +1.24% |
| 2026-10-07 | 5.79 | 5.859 | 5.64 | 5.66 | 241,246 | -3.08% |
| 2026-10-06 | 6.05 | 6.12 | 5.82 | 5.84 | 213,123 | -3.15% |
| 2026-10-05 | 5.89 | 6.09 | 5.79 | 6.03 | 284,801 | +1.34% |
| 2026-10-02 | 6.4 | 6.44 | 5.77 | 5.95 | 421,089 | -6.30% |
| 2026-10-01 | 6.27 | 6.5 | 6.23 | 6.35 | 389,941 | +2.09% |
| 2026-09-30 | 6.09 | 6.29 | 6 | 6.22 | 277,394 | +2.30% |
| 2026-09-29 | 5.89 | 6.09 | 5.83 | 6.08 | 237,089 | +3.23% |
| 2026-09-28 | 5.95 | 5.95 | 5.8 | 5.89 | 177,452 | -1.01% |
| 2026-09-25 | 5.99 | 6.17 | 5.86 | 5.95 | 248,770 | +0.00% |
| 2026-09-24 | 5.9 | 6.05 | 5.75 | 5.95 | 262,886 | +0.34% |
| 2026-09-23 | 6.1 | 6.2 | 5.9 | 5.93 | 242,361 | -4.66% |
| 2026-09-22 | 6.15 | 6.48 | 6.053 | 6.22 | 343,049 | -0.48% |
| 2026-09-21 | 6.04 | 6.29 | 5.85 | 6.25 | 433,191 | +2.80% |
| 2026-09-18 | 5.74 | 6.3 | 5.71 | 6.08 | 1,138,354 | +5.19% |
| 2026-09-17 | 6.03 | 6.26 | 5.73 | 5.78 | 411,801 | -3.83% |
| 2026-09-16 | 6.05 | 6.28 | 5.93 | 6.01 | 297,203 | -0.50% |
| 2026-09-15 | 6 | 6.13 | 5.93 | 6.04 | 228,736 | +2.37% |
| 2026-09-14 | 6.07 | 6.2 | 5.74 | 5.9 | 383,617 | -3.59% |
| 2026-09-11 | 5.87 | 6.25 | 5.76 | 6.12 | 464,460 | +5.34% |
| 2026-09-10 | 5.845 | 6.08 | 5.68 | 5.81 | 761,615 | +6.61% |
| 2026-09-09 | 5.31 | 5.46 | 5.261 | 5.45 | 198,556 | +0.37% |
| 2026-09-08 | 5.18 | 5.51 | 4.8 | 5.43 | 359,336 | +6.89% |
| 2026-09-04 | 4.71 | 5.14 | 4.71 | 5.08 | 478,138 | +7.17% |
| 2026-09-03 | 4.97 | 4.97 | 4.71 | 4.74 | 325,585 | -4.24% |
| 2026-09-02 | 4.92 | 5.01 | 4.83 | 4.95 | 240,379 | +1.02% |
| 2026-09-01 | 5.02 | 5.349 | 4.875 | 4.9 | 214,524 | -2.78% |
| 2026-08-31 | 5.23 | 5.33 | 5.004 | 5.04 | 276,551 | -2.80% |
| 2026-08-28 | 5.23 | 5.23 | 5.06 | 5.185 | 154,456 | +1.47% |
| 2026-08-27 | 5.23 | 5.42 | 5.1 | 5.11 | 220,532 | -2.85% |
| 2026-08-26 | 5.36 | 5.45 | 5.16 | 5.26 | 391,713 | -1.87% |
| 2026-08-25 | 5.37 | 5.5 | 5.35 | 5.36 | 169,596 | -1.47% |
| 2026-08-24 | 5.35 | 5.48 | 5.21 | 5.44 | 249,529 | +1.49% |
| 2026-08-21 | 5.45 | 5.53 | 5.27 | 5.36 | 276,667 | -1.29% |
| 2026-08-20 | 5.53 | 5.58 | 5.38 | 5.43 | 209,559 | -2.16% |
| 2026-08-19 | 5.492 | 5.78 | 5.49 | 5.55 | 463,861 | -1.94% |
| 2026-08-18 | 4.74 | 5.77 | 4.69 | 5.66 | 2,063,439 | +19.92% |
| 2026-08-17 | 4.41 | 4.72 | 4.36 | 4.72 | 221,586 | +7.03% |
| 2026-08-14 | 4.47 | 4.47 | 4.29 | 4.41 | 142,770 | -0.90% |
| 2026-08-13 | 4.46 | 4.545 | 4.4 | 4.45 | 226,834 | +0.68% |
| 2026-08-12 | 4.39 | 4.47 | 4.2 | 4.42 | 207,748 | +0.45% |
| 2026-08-11 | 4.27 | 4.66 | 4.27 | 4.4 | 345,487 | -1.35% |
| 2026-08-10 | 4.25 | 4.495 | 4.25 | 4.46 | 166,405 | +5.19% |
| 2026-08-07 | 4.17 | 4.285 | 4.14 | 4.24 | 103,915 | +2.17% |
| 2026-08-06 | 4.21 | 4.26 | 4.03 | 4.15 | 149,132 | -1.66% |
| 2026-08-05 | 4.27 | 4.27 | 4.135 | 4.22 | 148,280 | -1.17% |
| 2026-08-04 | 4.1 | 4.29 | 4.1 | 4.27 | 151,795 | +3.64% |
| 2026-08-03 | 3.97 | 4.15 | 3.935 | 4.12 | 187,236 | +3.52% |
| 2026-07-31 | 3.98 | 4.059 | 3.843 | 3.98 | 153,852 | -0.25% |
| 2026-07-30 | 3.83 | 4 | 3.83 | 3.99 | 144,196 | +5.00% |
| 2026-07-29 | 3.85 | 3.95 | 3.78 | 3.8 | 256,023 | -1.55% |
| 2026-07-28 | 3.83 | 3.89 | 3.815 | 3.86 | 194,383 | +1.05% |
| 2026-07-27 | 3.8 | 3.88 | 3.75 | 3.82 | 180,776 | +2.14% |
| 2026-07-24 | 3.67 | 3.79 | 3.615 | 3.74 | 149,342 | +2.75% |
| 2026-07-23 | 3.59 | 3.75 | 3.555 | 3.64 | 161,410 | +0.28% |
| 2026-07-22 | 3.68 | 3.73 | 3.59 | 3.63 | 172,710 | -1.63% |
| 2026-07-21 | 3.71 | 3.765 | 3.586 | 3.69 | 285,471 | -0.54% |
| 2026-07-20 | 3.69 | 3.75 | 3.63 | 3.71 | 139,585 | +0.82% |
| 2026-07-17 | 3.64 | 3.74 | 3.625 | 3.68 | 200,318 | -1.08% |
| 2026-07-16 | 3.65 | 3.77 | 3.61 | 3.72 | 186,890 | +1.92% |
| 2026-07-15 | 3.7 | 3.82 | 3.63 | 3.65 | 188,559 | -1.08% |
| 2026-07-14 | 3.83 | 3.96 | 3.675 | 3.69 | 361,841 | -3.40% |
| 2026-07-13 | 3.97 | 4.03 | 3.82 | 3.82 | 218,293 | -4.26% |
| 2026-07-10 | 3.91 | 4 | 3.81 | 3.99 | 161,464 | +1.79% |
| 2026-07-09 | 3.92 | 3.965 | 3.85 | 3.92 | 203,737 | +0.00% |
| 2026-07-08 | 3.92 | 3.945 | 3.8 | 3.92 | 272,586 | -1.01% |
| 2026-07-07 | 4.12 | 4.25 | 3.885 | 3.96 | 259,104 | -2.94% |
| 2026-07-06 | 4.16 | 4.25 | 4.05 | 4.08 | 266,534 | -2.63% |
| 2026-07-02 | 4.3 | 4.47 | 4.19 | 4.19 | 252,842 | -2.56% |
| 2026-07-01 | 4.32 | 4.355 | 4.205 | 4.3 | 267,436 | -0.35% |
| 2026-06-30 | 4.74 | 4.79 | 4.26 | 4.315 | 412,037 | -9.16% |
| 2026-06-29 | 4.21 | 4.798 | 4.09 | 4.75 | 633,771 | +12.03% |
| 2026-06-26 | 3.9 | 4.31 | 3.9 | 4.24 | 5,421,177 | +8.72% |
| 2026-06-25 | 4 | 4.07 | 3.85 | 3.9 | 220,382 | -2.01% |
| 2026-06-24 | 4.05 | 4.12 | 3.965 | 3.98 | 143,040 | -1.49% |
| 2026-06-23 | 4.02 | 4.12 | 3.94 | 4.04 | 97,588 | -0.98% |
| 2026-06-22 | 4.03 | 4.12 | 3.89 | 4.08 | 260,351 | +2.26% |
| 2026-06-18 | 3.89 | 4.04 | 3.84 | 3.99 | 319,616 | +3.10% |
| 2026-06-17 | 3.9 | 4.005 | 3.84 | 3.87 | 270,846 | +0.52% |
| 2026-06-16 | 4 | 4.055 | 3.85 | 3.85 | 479,402 | -3.02% |
| 2026-06-15 | 4.12 | 4.14 | 3.915 | 3.97 | 157,086 | -3.17% |
| 2026-06-12 | 4.09 | 4.17 | 4.04 | 4.1 | 556,333 | +0.74% |
| 2026-06-11 | 4.04 | 4.115 | 3.94 | 4.07 | 163,536 | +1.24% |
| 2026-06-10 | 4.02 | 4.13 | 4 | 4.02 | 288,739 | -0.25% |
| 2026-06-09 | 3.99 | 4.09 | 3.92 | 4.03 | 187,789 | +2.03% |
| 2026-06-08 | 3.95 | 4.06 | 3.88 | 3.95 | 104,457 | +1.28% |
| 2026-06-05 | 3.97 | 4.14 | 3.805 | 3.9 | 138,771 | -2.26% |
| 2026-06-04 | 3.86 | 4.04 | 3.86 | 3.99 | 152,747 | +3.37% |
| 2026-06-03 | 3.9 | 3.92 | 3.79 | 3.86 | 240,608 | -1.28% |
| 2026-06-02 | 3.82 | 3.96 | 3.77 | 3.91 | 183,898 | +2.09% |
| 2026-06-01 | 3.91 | 4.035 | 3.795 | 3.83 | 292,724 | -2.05% |
| 2026-05-29 | 3.99 | 4.005 | 3.89 | 3.91 | 192,999 | -1.76% |
| 2026-05-28 | 3.95 | 4.03 | 3.94 | 3.98 | 124,093 | +0.76% |
| 2026-05-27 | 3.95 | 4.12 | 3.95 | 3.95 | 135,669 | -0.50% |
| 2026-05-26 | 4.09 | 4.1 | 3.88 | 3.97 | 351,616 | -2.22% |
| 2026-05-22 | 4.12 | 4.135 | 4.05 | 4.06 | 198,269 | -0.98% |
| 2026-05-21 | 3.94 | 4.14 | 3.94 | 4.1 | 287,659 | +3.02% |
| 2026-05-20 | 4.04 | 4.05 | 3.935 | 3.98 | 93,238 | -0.50% |
| 2026-05-19 | 3.98 | 4.155 | 3.956 | 4 | 490,744 | +0.50% |
| 2026-05-18 | 3.84 | 3.98 | 3.75 | 3.98 | 414,293 | +6.99% |
| 2026-05-15 | 4.03 | 4.05 | 3.7 | 3.72 | 439,337 | -9.49% |
| 2026-05-14 | 4.1 | 4.145 | 4.03 | 4.11 | 627,258 | +1.23% |
| 2026-05-13 | 4.07 | 4.14 | 3.93 | 4.06 | 192,097 | +0.00% |
| 2026-05-12 | 3.9 | 4.06 | 3.775 | 4.06 | 137,923 | +3.84% |