Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
4.400
-0.280 (-5.98%)
At close: Dec 5, 2025, 4:00 PM EST
4.470
+0.070 (1.59%)
After-hours: Dec 5, 2025, 4:47 PM EST
Orchestra BioMed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.70 | 4.70 | 4.39 | 4.40 | 4.40 | -5.98% | 242,762 |
| Dec 4, 2025 | 4.82 | 4.82 | 4.57 | 4.68 | 4.68 | -3.70% | 156,365 |
| Dec 3, 2025 | 4.77 | 4.88 | 4.71 | 4.86 | 4.86 | 1.89% | 259,664 |
| Dec 2, 2025 | 5.01 | 5.04 | 4.75 | 4.77 | 4.77 | -4.41% | 109,742 |
| Dec 1, 2025 | 5.23 | 5.35 | 4.96 | 4.99 | 4.99 | -6.20% | 242,831 |
| Nov 28, 2025 | 5.26 | 5.39 | 5.12 | 5.32 | 5.32 | 1.53% | 122,524 |
| Nov 26, 2025 | 5.33 | 5.42 | 5.01 | 5.24 | 5.24 | -2.06% | 361,614 |
| Nov 25, 2025 | 4.82 | 5.40 | 4.64 | 5.35 | 5.35 | 10.54% | 662,210 |
| Nov 24, 2025 | 4.56 | 4.89 | 4.54 | 4.84 | 4.84 | 6.84% | 382,822 |
| Nov 21, 2025 | 4.48 | 4.64 | 4.15 | 4.53 | 4.53 | 2.26% | 225,601 |
| Nov 20, 2025 | 4.64 | 4.80 | 4.31 | 4.43 | 4.43 | -4.94% | 464,397 |
| Nov 19, 2025 | 4.24 | 4.80 | 4.15 | 4.66 | 4.66 | 10.17% | 572,182 |
| Nov 18, 2025 | 4.14 | 4.35 | 4.02 | 4.23 | 4.23 | 2.42% | 441,988 |
| Nov 17, 2025 | 3.94 | 4.20 | 3.89 | 4.13 | 4.13 | 4.82% | 344,612 |
| Nov 14, 2025 | 4.12 | 4.24 | 3.86 | 3.94 | 3.94 | -5.74% | 200,240 |
| Nov 13, 2025 | 4.38 | 4.49 | 4.14 | 4.18 | 4.18 | -5.43% | 656,763 |
| Nov 12, 2025 | 4.17 | 4.49 | 4.10 | 4.42 | 4.42 | 7.80% | 553,342 |
| Nov 11, 2025 | 3.75 | 4.14 | 3.72 | 4.10 | 4.10 | 8.47% | 367,299 |
| Nov 10, 2025 | 3.90 | 3.98 | 3.76 | 3.78 | 3.78 | -0.79% | 153,449 |
| Nov 7, 2025 | 3.77 | 3.85 | 3.47 | 3.81 | 3.81 | - | 326,480 |
| Nov 6, 2025 | 3.92 | 4.02 | 3.79 | 3.81 | 3.81 | -2.81% | 306,173 |
| Nov 5, 2025 | 3.79 | 3.94 | 3.71 | 3.92 | 3.92 | 4.81% | 280,325 |
| Nov 4, 2025 | 3.86 | 3.95 | 3.67 | 3.74 | 3.74 | -5.32% | 186,788 |
| Nov 3, 2025 | 3.85 | 3.99 | 3.77 | 3.95 | 3.95 | 1.28% | 246,953 |
| Oct 31, 2025 | 3.99 | 4.00 | 3.81 | 3.90 | 3.90 | -2.74% | 138,954 |
| Oct 30, 2025 | 3.61 | 4.01 | 3.54 | 4.01 | 4.01 | 11.08% | 313,645 |
| Oct 29, 2025 | 3.83 | 3.83 | 3.56 | 3.61 | 3.61 | -4.75% | 247,222 |
| Oct 28, 2025 | 3.98 | 3.98 | 3.71 | 3.79 | 3.79 | -4.05% | 229,847 |
| Oct 27, 2025 | 3.96 | 4.10 | 3.75 | 3.95 | 3.95 | -0.25% | 392,335 |
| Oct 24, 2025 | 3.80 | 4.04 | 3.65 | 3.96 | 3.96 | 4.21% | 297,098 |
| Oct 23, 2025 | 3.56 | 3.86 | 3.54 | 3.80 | 3.80 | 6.74% | 238,012 |
| Oct 22, 2025 | 3.87 | 3.87 | 3.53 | 3.56 | 3.56 | -8.48% | 226,145 |
| Oct 21, 2025 | 3.85 | 3.90 | 3.59 | 3.89 | 3.89 | -0.26% | 262,943 |
| Oct 20, 2025 | 3.37 | 3.92 | 3.34 | 3.90 | 3.90 | 17.47% | 587,974 |
| Oct 17, 2025 | 3.60 | 3.69 | 3.26 | 3.32 | 3.32 | -9.78% | 333,836 |
| Oct 16, 2025 | 3.68 | 3.80 | 3.55 | 3.68 | 3.68 | 0.55% | 460,974 |
| Oct 15, 2025 | 3.64 | 3.78 | 3.50 | 3.66 | 3.66 | 2.81% | 507,689 |
| Oct 14, 2025 | 3.20 | 3.66 | 3.10 | 3.56 | 3.56 | 11.60% | 868,999 |
| Oct 13, 2025 | 3.20 | 3.28 | 3.06 | 3.19 | 3.19 | 1.27% | 250,877 |
| Oct 10, 2025 | 2.91 | 3.38 | 2.86 | 3.15 | 3.15 | 9.76% | 1,074,437 |
| Oct 9, 2025 | 2.94 | 2.94 | 2.78 | 2.87 | 2.87 | -1.03% | 182,878 |
| Oct 8, 2025 | 2.75 | 2.94 | 2.66 | 2.90 | 2.90 | 6.23% | 335,895 |
| Oct 7, 2025 | 2.76 | 2.80 | 2.66 | 2.73 | 2.73 | -1.44% | 147,044 |
| Oct 6, 2025 | 2.75 | 2.85 | 2.72 | 2.77 | 2.77 | 2.21% | 299,355 |
| Oct 3, 2025 | 2.70 | 2.89 | 2.68 | 2.71 | 2.71 | 1.12% | 315,285 |
| Oct 2, 2025 | 2.56 | 2.68 | 2.50 | 2.68 | 2.68 | 5.10% | 117,950 |
| Oct 1, 2025 | 2.47 | 2.60 | 2.42 | 2.55 | 2.55 | 2.82% | 168,539 |
| Sep 30, 2025 | 2.46 | 2.53 | 2.40 | 2.48 | 2.48 | 0.81% | 148,766 |
| Sep 29, 2025 | 2.46 | 2.53 | 2.40 | 2.46 | 2.46 | 1.65% | 197,929 |
| Sep 26, 2025 | 2.42 | 2.48 | 2.38 | 2.42 | 2.42 | -0.41% | 206,373 |
| Sep 25, 2025 | 2.41 | 2.43 | 2.34 | 2.43 | 2.43 | 0.41% | 235,870 |
| Sep 24, 2025 | 2.35 | 2.45 | 2.20 | 2.42 | 2.42 | 2.98% | 461,919 |
| Sep 23, 2025 | 2.47 | 2.48 | 2.33 | 2.35 | 2.35 | -4.08% | 232,947 |
| Sep 22, 2025 | 2.44 | 2.54 | 2.42 | 2.45 | 2.45 | 0.41% | 290,710 |
| Sep 19, 2025 | 2.50 | 2.52 | 2.42 | 2.44 | 2.44 | -2.79% | 551,840 |
| Sep 18, 2025 | 2.50 | 2.54 | 2.46 | 2.51 | 2.51 | 2.03% | 95,702 |
| Sep 17, 2025 | 2.54 | 2.57 | 2.45 | 2.46 | 2.46 | -2.77% | 152,048 |
| Sep 16, 2025 | 2.60 | 2.63 | 2.50 | 2.53 | 2.53 | -2.69% | 213,328 |
| Sep 15, 2025 | 2.58 | 2.68 | 2.54 | 2.60 | 2.60 | 1.17% | 224,869 |
| Sep 12, 2025 | 2.62 | 2.66 | 2.56 | 2.57 | 2.57 | -1.91% | 119,272 |
| Sep 11, 2025 | 2.59 | 2.68 | 2.59 | 2.62 | 2.62 | 0.38% | 140,080 |
| Sep 10, 2025 | 2.70 | 2.72 | 2.57 | 2.61 | 2.61 | -3.69% | 204,694 |
| Sep 9, 2025 | 2.72 | 2.75 | 2.62 | 2.71 | 2.71 | -0.73% | 150,595 |
| Sep 8, 2025 | 2.74 | 2.79 | 2.65 | 2.73 | 2.73 | -0.73% | 323,534 |
| Sep 5, 2025 | 2.76 | 2.78 | 2.66 | 2.75 | 2.75 | 0.36% | 209,957 |
| Sep 4, 2025 | 2.73 | 2.75 | 2.65 | 2.74 | 2.74 | 0.74% | 179,298 |
| Sep 3, 2025 | 2.73 | 2.77 | 2.67 | 2.72 | 2.72 | -0.73% | 126,850 |
| Sep 2, 2025 | 2.70 | 2.77 | 2.67 | 2.74 | 2.74 | 0.37% | 119,195 |
| Aug 29, 2025 | 2.72 | 2.79 | 2.68 | 2.73 | 2.73 | 0.74% | 124,110 |
| Aug 28, 2025 | 2.88 | 2.94 | 2.66 | 2.71 | 2.71 | -4.58% | 264,197 |
| Aug 27, 2025 | 3.01 | 3.01 | 2.84 | 2.84 | 2.84 | -5.33% | 456,483 |
| Aug 26, 2025 | 2.66 | 3.08 | 2.64 | 3.00 | 3.00 | 15.38% | 948,451 |
| Aug 25, 2025 | 2.55 | 2.62 | 2.49 | 2.60 | 2.60 | 1.96% | 141,602 |
| Aug 22, 2025 | 2.50 | 2.59 | 2.50 | 2.55 | 2.55 | 2.41% | 188,943 |
| Aug 21, 2025 | 2.46 | 2.59 | 2.38 | 2.49 | 2.49 | 2.47% | 484,131 |
| Aug 20, 2025 | 2.56 | 2.56 | 2.38 | 2.43 | 2.43 | -4.71% | 303,529 |
| Aug 19, 2025 | 2.61 | 2.65 | 2.54 | 2.55 | 2.55 | -3.04% | 195,173 |
| Aug 18, 2025 | 2.59 | 2.66 | 2.56 | 2.63 | 2.63 | 2.53% | 348,678 |
| Aug 15, 2025 | 2.67 | 2.68 | 2.56 | 2.57 | 2.57 | -3.57% | 240,655 |
| Aug 14, 2025 | 2.64 | 2.69 | 2.59 | 2.66 | 2.66 | - | 323,162 |
| Aug 13, 2025 | 2.70 | 2.74 | 2.58 | 2.66 | 2.66 | -2.21% | 429,058 |
| Aug 12, 2025 | 2.60 | 2.75 | 2.55 | 2.72 | 2.72 | 7.94% | 527,865 |
| Aug 11, 2025 | 2.67 | 2.67 | 2.50 | 2.52 | 2.52 | -7.01% | 380,151 |
| Aug 8, 2025 | 2.63 | 2.78 | 2.62 | 2.71 | 2.71 | 4.23% | 795,896 |
| Aug 7, 2025 | 2.68 | 2.68 | 2.55 | 2.60 | 2.60 | -1.52% | 429,746 |
| Aug 6, 2025 | 2.69 | 2.74 | 2.59 | 2.64 | 2.64 | -1.12% | 408,618 |
| Aug 5, 2025 | 2.73 | 2.76 | 2.62 | 2.67 | 2.67 | -0.37% | 853,941 |
| Aug 4, 2025 | 2.52 | 2.71 | 2.52 | 2.68 | 2.68 | 9.84% | 580,304 |
| Aug 1, 2025 | 2.70 | 2.75 | 2.44 | 2.44 | 2.44 | -20.26% | 1,721,879 |
| Jul 31, 2025 | 3.14 | 3.19 | 3.04 | 3.06 | 3.06 | -1.92% | 354,391 |
| Jul 30, 2025 | 3.16 | 3.27 | 3.08 | 3.12 | 3.12 | -1.27% | 105,841 |
| Jul 29, 2025 | 3.43 | 3.53 | 3.14 | 3.16 | 3.16 | -7.06% | 230,694 |
| Jul 28, 2025 | 3.29 | 3.42 | 3.29 | 3.40 | 3.40 | 3.34% | 132,116 |
| Jul 25, 2025 | 3.19 | 3.32 | 3.06 | 3.29 | 3.29 | 2.17% | 178,676 |
| Jul 24, 2025 | 3.20 | 3.30 | 3.05 | 3.22 | 3.22 | 0.94% | 81,837 |
| Jul 23, 2025 | 3.23 | 3.24 | 3.17 | 3.19 | 3.19 | -0.31% | 83,831 |
| Jul 22, 2025 | 3.17 | 3.21 | 3.12 | 3.20 | 3.20 | 1.27% | 60,800 |
| Jul 21, 2025 | 3.13 | 3.24 | 3.10 | 3.16 | 3.16 | 2.27% | 153,020 |
| Jul 18, 2025 | 3.22 | 3.22 | 3.04 | 3.09 | 3.09 | -2.52% | 85,970 |
| Jul 17, 2025 | 3.17 | 3.23 | 3.14 | 3.17 | 3.17 | 0.63% | 152,720 |