Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
4.670
+0.350 (8.10%)
At close: Mar 9, 2026, 4:00 PM EDT
4.670
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:39 PM EDT
Orchestra BioMed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.24 | 4.67 | 4.22 | 4.67 | 4.67 | 8.10% | 133,828 |
| Mar 6, 2026 | 4.42 | 4.54 | 4.25 | 4.32 | 4.32 | -4.21% | 90,961 |
| Mar 5, 2026 | 4.50 | 4.71 | 4.39 | 4.51 | 4.51 | -1.10% | 128,972 |
| Mar 4, 2026 | 4.43 | 4.67 | 4.43 | 4.56 | 4.56 | 4.59% | 95,056 |
| Mar 3, 2026 | 4.21 | 4.55 | 4.21 | 4.36 | 4.36 | -0.46% | 1,083,641 |
| Mar 2, 2026 | 4.25 | 4.46 | 4.19 | 4.38 | 4.38 | - | 111,195 |
| Feb 27, 2026 | 4.20 | 4.46 | 4.20 | 4.38 | 4.38 | 1.15% | 103,641 |
| Feb 26, 2026 | 4.35 | 4.43 | 4.26 | 4.33 | 4.33 | -0.46% | 99,612 |
| Feb 25, 2026 | 4.16 | 4.39 | 4.15 | 4.35 | 4.35 | 5.58% | 194,311 |
| Feb 24, 2026 | 4.02 | 4.15 | 3.99 | 4.12 | 4.12 | 2.23% | 111,759 |
| Feb 23, 2026 | 3.87 | 4.08 | 3.85 | 4.03 | 4.03 | 2.81% | 120,217 |
| Feb 20, 2026 | 3.92 | 4.12 | 3.76 | 3.92 | 3.92 | -1.51% | 718,342 |
| Feb 19, 2026 | 3.98 | 4.04 | 3.84 | 3.98 | 3.98 | -0.50% | 161,999 |
| Feb 18, 2026 | 3.83 | 4.10 | 3.83 | 4.00 | 4.00 | 4.17% | 109,089 |
| Feb 17, 2026 | 3.83 | 3.94 | 3.77 | 3.84 | 3.84 | 0.26% | 76,256 |
| Feb 13, 2026 | 3.84 | 3.99 | 3.78 | 3.83 | 3.83 | 0.26% | 88,066 |
| Feb 12, 2026 | 4.11 | 4.22 | 3.78 | 3.82 | 3.82 | -5.91% | 130,260 |
| Feb 11, 2026 | 4.16 | 4.16 | 3.89 | 4.06 | 4.06 | -2.64% | 210,786 |
| Feb 10, 2026 | 3.94 | 4.25 | 3.94 | 4.17 | 4.17 | 6.38% | 196,699 |
| Feb 9, 2026 | 3.91 | 4.08 | 3.80 | 3.92 | 3.92 | 0.26% | 96,747 |
| Feb 6, 2026 | 3.71 | 4.02 | 3.62 | 3.91 | 3.91 | 5.39% | 149,475 |
| Feb 5, 2026 | 3.75 | 3.86 | 3.62 | 3.71 | 3.71 | -2.37% | 211,302 |
| Feb 4, 2026 | 4.11 | 4.14 | 3.77 | 3.80 | 3.80 | -6.86% | 202,119 |
| Feb 3, 2026 | 4.07 | 4.24 | 3.84 | 4.08 | 4.08 | 1.49% | 250,715 |
| Feb 2, 2026 | 3.52 | 4.21 | 3.52 | 4.02 | 4.02 | 15.19% | 488,177 |
| Jan 30, 2026 | 3.68 | 3.78 | 3.46 | 3.49 | 3.49 | -6.43% | 505,127 |
| Jan 29, 2026 | 3.90 | 3.99 | 3.69 | 3.73 | 3.73 | -5.09% | 308,463 |
| Jan 28, 2026 | 4.13 | 4.13 | 3.90 | 3.93 | 3.93 | -5.53% | 121,587 |
| Jan 27, 2026 | 3.96 | 4.21 | 3.92 | 4.16 | 4.16 | 5.32% | 144,351 |
| Jan 26, 2026 | 4.02 | 4.16 | 3.93 | 3.95 | 3.95 | -2.23% | 127,577 |
| Jan 23, 2026 | 4.10 | 4.37 | 4.01 | 4.04 | 4.04 | -2.18% | 123,603 |
| Jan 22, 2026 | 4.10 | 4.27 | 4.10 | 4.13 | 4.13 | 0.98% | 78,177 |
| Jan 21, 2026 | 4.05 | 4.18 | 3.98 | 4.09 | 4.09 | 1.24% | 104,577 |
| Jan 20, 2026 | 4.10 | 4.19 | 3.92 | 4.04 | 4.04 | -4.27% | 136,137 |
| Jan 16, 2026 | 4.23 | 4.32 | 4.15 | 4.22 | 4.22 | 1.20% | 136,915 |
| Jan 15, 2026 | 4.44 | 4.53 | 4.06 | 4.17 | 4.17 | -6.50% | 302,141 |
| Jan 14, 2026 | 4.29 | 4.51 | 4.29 | 4.46 | 4.46 | 4.21% | 181,960 |
| Jan 13, 2026 | 4.69 | 4.70 | 4.26 | 4.28 | 4.28 | -8.15% | 154,047 |
| Jan 12, 2026 | 4.80 | 4.89 | 4.48 | 4.66 | 4.66 | -2.92% | 374,411 |
| Jan 9, 2026 | 4.96 | 5.00 | 4.71 | 4.80 | 4.80 | -0.83% | 281,349 |
| Jan 8, 2026 | 4.80 | 4.91 | 4.70 | 4.84 | 4.84 | 1.04% | 218,533 |
| Jan 7, 2026 | 4.45 | 4.82 | 4.43 | 4.79 | 4.79 | 7.64% | 290,819 |
| Jan 6, 2026 | 4.23 | 4.50 | 4.05 | 4.45 | 4.45 | 4.95% | 146,198 |
| Jan 5, 2026 | 4.27 | 4.38 | 4.06 | 4.24 | 4.24 | -1.62% | 275,236 |
| Jan 2, 2026 | 4.17 | 4.33 | 4.07 | 4.31 | 4.31 | 3.86% | 169,843 |
| Dec 31, 2025 | 4.15 | 4.26 | 4.06 | 4.15 | 4.15 | 0.24% | 94,240 |
| Dec 30, 2025 | 4.21 | 4.25 | 3.97 | 4.14 | 4.14 | -1.66% | 248,552 |
| Dec 29, 2025 | 4.30 | 4.32 | 4.15 | 4.21 | 4.21 | -2.55% | 187,290 |
| Dec 26, 2025 | 4.28 | 4.37 | 4.21 | 4.32 | 4.32 | -0.23% | 75,647 |
| Dec 24, 2025 | 4.34 | 4.35 | 4.25 | 4.33 | 4.33 | - | 70,690 |
| Dec 23, 2025 | 4.40 | 4.43 | 4.25 | 4.33 | 4.33 | -1.81% | 184,180 |
| Dec 22, 2025 | 4.33 | 4.47 | 4.18 | 4.41 | 4.41 | 1.38% | 226,866 |
| Dec 19, 2025 | 4.33 | 4.44 | 4.07 | 4.35 | 4.35 | 0.23% | 654,146 |
| Dec 18, 2025 | 4.39 | 4.56 | 4.28 | 4.34 | 4.34 | 0.93% | 82,916 |
| Dec 17, 2025 | 4.47 | 4.53 | 4.25 | 4.30 | 4.30 | -3.59% | 147,142 |
| Dec 16, 2025 | 4.28 | 4.58 | 4.28 | 4.46 | 4.46 | 3.72% | 151,816 |
| Dec 15, 2025 | 4.54 | 4.64 | 4.26 | 4.30 | 4.30 | -4.66% | 117,033 |
| Dec 12, 2025 | 4.58 | 4.60 | 4.43 | 4.51 | 4.51 | -1.31% | 143,149 |
| Dec 11, 2025 | 4.66 | 4.66 | 4.41 | 4.57 | 4.57 | -2.14% | 144,471 |
| Dec 10, 2025 | 4.30 | 4.69 | 4.29 | 4.67 | 4.67 | 11.19% | 537,207 |
| Dec 9, 2025 | 4.35 | 4.36 | 4.19 | 4.20 | 4.20 | -4.33% | 241,157 |
| Dec 8, 2025 | 4.44 | 4.50 | 4.36 | 4.39 | 4.39 | -0.23% | 137,998 |
| Dec 5, 2025 | 4.70 | 4.70 | 4.39 | 4.40 | 4.40 | -5.98% | 242,767 |
| 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% | 259,848 |
| Dec 2, 2025 | 5.01 | 5.04 | 4.75 | 4.77 | 4.77 | -4.41% | 109,750 |
| Dec 1, 2025 | 5.23 | 5.35 | 4.96 | 4.99 | 4.99 | -6.20% | 242,832 |
| Nov 28, 2025 | 5.26 | 5.39 | 5.12 | 5.32 | 5.32 | 1.53% | 122,539 |
| 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% | 662,969 |
| Nov 24, 2025 | 4.56 | 4.89 | 4.54 | 4.84 | 4.84 | 6.84% | 383,822 |
| Nov 21, 2025 | 4.48 | 4.64 | 4.15 | 4.53 | 4.53 | 2.26% | 225,604 |
| 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 |