Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
4.240
+0.340 (8.72%)
At close: Jun 26, 2026, 4:00 PM EDT
4.100
-0.140 (-3.30%)
After-hours: Jun 26, 2026, 7:48 PM EDT
Orchestra BioMed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.90 | 4.31 | 3.90 | 4.24 | 4.24 | 8.72% | 5,290,497 |
| Jun 25, 2026 | 4.00 | 4.07 | 3.85 | 3.90 | 3.90 | -2.01% | 220,370 |
| Jun 24, 2026 | 4.05 | 4.12 | 3.97 | 3.98 | 3.98 | -1.49% | 143,040 |
| Jun 23, 2026 | 4.02 | 4.12 | 3.94 | 4.04 | 4.04 | -0.98% | 97,588 |
| Jun 22, 2026 | 4.03 | 4.12 | 3.89 | 4.08 | 4.08 | 2.26% | 260,352 |
| Jun 18, 2026 | 3.89 | 4.04 | 3.84 | 3.99 | 3.99 | 3.10% | 319,616 |
| Jun 17, 2026 | 3.90 | 4.01 | 3.84 | 3.87 | 3.87 | 0.52% | 270,846 |
| Jun 16, 2026 | 4.00 | 4.06 | 3.85 | 3.85 | 3.85 | -3.02% | 479,402 |
| Jun 15, 2026 | 4.12 | 4.14 | 3.92 | 3.97 | 3.97 | -3.17% | 157,086 |
| Jun 12, 2026 | 4.09 | 4.17 | 4.04 | 4.10 | 4.10 | 0.74% | 556,333 |
| Jun 11, 2026 | 4.04 | 4.12 | 3.94 | 4.07 | 4.07 | 1.24% | 163,536 |
| Jun 10, 2026 | 4.02 | 4.13 | 4.00 | 4.02 | 4.02 | -0.25% | 288,739 |
| Jun 9, 2026 | 3.99 | 4.09 | 3.92 | 4.03 | 4.03 | 2.03% | 187,789 |
| Jun 8, 2026 | 3.95 | 4.06 | 3.88 | 3.95 | 3.95 | 1.28% | 104,457 |
| Jun 5, 2026 | 3.97 | 4.14 | 3.81 | 3.90 | 3.90 | -2.26% | 138,771 |
| Jun 4, 2026 | 3.86 | 4.04 | 3.86 | 3.99 | 3.99 | 3.37% | 152,747 |
| Jun 3, 2026 | 3.90 | 3.92 | 3.79 | 3.86 | 3.86 | -1.28% | 240,608 |
| Jun 2, 2026 | 3.82 | 3.96 | 3.77 | 3.91 | 3.91 | 2.09% | 183,898 |
| Jun 1, 2026 | 3.91 | 4.04 | 3.80 | 3.83 | 3.83 | -2.05% | 292,724 |
| May 29, 2026 | 3.99 | 4.01 | 3.89 | 3.91 | 3.91 | -1.76% | 192,999 |
| May 28, 2026 | 3.95 | 4.03 | 3.94 | 3.98 | 3.98 | 0.76% | 124,093 |
| May 27, 2026 | 3.95 | 4.12 | 3.95 | 3.95 | 3.95 | -0.50% | 135,669 |
| May 26, 2026 | 4.09 | 4.10 | 3.88 | 3.97 | 3.97 | -2.22% | 351,616 |
| May 22, 2026 | 4.12 | 4.14 | 4.05 | 4.06 | 4.06 | -0.98% | 198,269 |
| May 21, 2026 | 3.94 | 4.14 | 3.94 | 4.10 | 4.10 | 3.02% | 287,659 |
| May 20, 2026 | 4.04 | 4.05 | 3.94 | 3.98 | 3.98 | -0.50% | 93,238 |
| May 19, 2026 | 3.98 | 4.16 | 3.96 | 4.00 | 4.00 | 0.50% | 490,744 |
| May 18, 2026 | 3.84 | 3.98 | 3.75 | 3.98 | 3.98 | 6.99% | 414,293 |
| May 15, 2026 | 4.03 | 4.05 | 3.70 | 3.72 | 3.72 | -9.49% | 439,337 |
| May 14, 2026 | 4.10 | 4.15 | 4.03 | 4.11 | 4.11 | 1.23% | 627,258 |
| May 13, 2026 | 4.07 | 4.14 | 3.93 | 4.06 | 4.06 | - | 192,097 |
| May 12, 2026 | 3.90 | 4.06 | 3.78 | 4.06 | 4.06 | 3.84% | 137,923 |
| May 11, 2026 | 4.05 | 4.11 | 3.90 | 3.91 | 3.91 | -3.22% | 193,343 |
| May 8, 2026 | 3.99 | 4.12 | 3.90 | 4.04 | 4.04 | 2.80% | 197,110 |
| May 7, 2026 | 4.11 | 4.24 | 3.88 | 3.93 | 3.93 | -4.38% | 145,888 |
| May 6, 2026 | 4.06 | 4.18 | 4.00 | 4.11 | 4.11 | 2.49% | 445,580 |
| May 5, 2026 | 4.05 | 4.10 | 3.95 | 4.01 | 4.01 | -0.25% | 191,388 |
| May 4, 2026 | 4.00 | 4.16 | 4.00 | 4.02 | 4.02 | 1.26% | 182,996 |
| May 1, 2026 | 4.06 | 4.06 | 3.94 | 3.97 | 3.97 | -0.50% | 158,661 |
| Apr 30, 2026 | 3.85 | 4.00 | 3.78 | 3.99 | 3.99 | 5.00% | 284,648 |
| Apr 29, 2026 | 3.90 | 3.90 | 3.78 | 3.80 | 3.80 | -2.56% | 241,990 |
| Apr 28, 2026 | 4.09 | 4.09 | 3.85 | 3.90 | 3.90 | -4.88% | 175,819 |
| Apr 27, 2026 | 4.13 | 4.22 | 4.06 | 4.10 | 4.10 | -0.73% | 331,662 |
| Apr 24, 2026 | 4.14 | 4.22 | 4.01 | 4.13 | 4.13 | -0.48% | 252,413 |
| Apr 23, 2026 | 4.22 | 4.23 | 4.09 | 4.15 | 4.15 | -1.43% | 128,397 |
| Apr 22, 2026 | 4.31 | 4.40 | 4.16 | 4.21 | 4.21 | -0.47% | 192,150 |
| Apr 21, 2026 | 4.37 | 4.56 | 4.20 | 4.23 | 4.23 | -2.76% | 118,458 |
| Apr 20, 2026 | 4.54 | 4.70 | 4.31 | 4.35 | 4.35 | -5.02% | 188,854 |
| Apr 17, 2026 | 4.53 | 4.72 | 4.36 | 4.58 | 4.58 | 2.46% | 128,508 |
| Apr 16, 2026 | 4.62 | 4.62 | 4.43 | 4.47 | 4.47 | -2.19% | 96,346 |
| Apr 15, 2026 | 4.51 | 4.62 | 4.51 | 4.57 | 4.57 | 1.33% | 102,804 |
| Apr 14, 2026 | 4.40 | 4.54 | 4.33 | 4.51 | 4.51 | 4.88% | 168,054 |
| Apr 13, 2026 | 4.12 | 4.34 | 4.12 | 4.30 | 4.30 | 4.12% | 108,862 |
| Apr 10, 2026 | 4.23 | 4.32 | 4.10 | 4.13 | 4.13 | -2.36% | 106,096 |
| Apr 9, 2026 | 4.21 | 4.43 | 4.18 | 4.23 | 4.23 | -0.94% | 120,140 |
| Apr 8, 2026 | 4.47 | 4.47 | 4.26 | 4.27 | 4.27 | 0.23% | 112,036 |
| Apr 7, 2026 | 4.22 | 4.44 | 4.15 | 4.26 | 4.26 | 0.47% | 107,150 |
| Apr 6, 2026 | 4.29 | 4.42 | 4.23 | 4.24 | 4.24 | -0.70% | 132,707 |
| Apr 2, 2026 | 4.25 | 4.39 | 4.09 | 4.27 | 4.27 | -1.61% | 139,841 |
| Apr 1, 2026 | 4.31 | 4.49 | 4.13 | 4.34 | 4.34 | 2.12% | 98,849 |
| Mar 31, 2026 | 4.19 | 4.30 | 4.08 | 4.25 | 4.25 | 4.42% | 89,160 |
| Mar 30, 2026 | 4.25 | 4.26 | 4.04 | 4.07 | 4.07 | -4.46% | 149,861 |
| Mar 27, 2026 | 4.44 | 4.46 | 4.18 | 4.26 | 4.26 | -5.12% | 137,070 |
| Mar 26, 2026 | 4.52 | 4.64 | 4.46 | 4.49 | 4.49 | -1.75% | 111,609 |
| Mar 25, 2026 | 4.73 | 4.83 | 4.56 | 4.57 | 4.57 | -1.93% | 199,845 |
| Mar 24, 2026 | 4.75 | 4.75 | 4.48 | 4.66 | 4.66 | -2.10% | 262,173 |
| Mar 23, 2026 | 4.68 | 4.83 | 4.63 | 4.76 | 4.76 | 2.59% | 295,644 |
| Mar 20, 2026 | 4.57 | 4.72 | 4.47 | 4.64 | 4.64 | - | 474,947 |
| Mar 19, 2026 | 4.38 | 4.64 | 4.38 | 4.64 | 4.64 | 2.88% | 344,953 |
| Mar 18, 2026 | 4.54 | 4.72 | 4.35 | 4.51 | 4.51 | -2.17% | 300,772 |
| Mar 17, 2026 | 4.64 | 4.72 | 4.57 | 4.61 | 4.61 | 1.32% | 244,723 |
| Mar 16, 2026 | 4.09 | 4.66 | 4.09 | 4.55 | 4.55 | 8.33% | 290,299 |
| Mar 13, 2026 | 4.38 | 4.45 | 4.13 | 4.20 | 4.20 | -4.11% | 278,588 |
| Mar 12, 2026 | 4.61 | 4.70 | 4.23 | 4.38 | 4.38 | -4.78% | 264,242 |
| Mar 11, 2026 | 4.60 | 4.72 | 4.50 | 4.60 | 4.60 | -0.86% | 134,414 |
| Mar 10, 2026 | 4.70 | 4.89 | 4.59 | 4.64 | 4.64 | -0.64% | 175,023 |
| Mar 9, 2026 | 4.24 | 4.67 | 4.22 | 4.67 | 4.67 | 8.10% | 133,928 |
| Mar 6, 2026 | 4.42 | 4.54 | 4.25 | 4.32 | 4.32 | -4.21% | 91,311 |
| 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% | 95,059 |
| 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% | 99,670 |
| Feb 25, 2026 | 4.16 | 4.39 | 4.15 | 4.35 | 4.35 | 5.58% | 194,325 |
| 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% | 120,317 |
| 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% | 180,548 |
| 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% | 76,266 |
| 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% | 130,413 |
| 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% | 211,307 |
| Feb 4, 2026 | 4.11 | 4.14 | 3.77 | 3.80 | 3.80 | -6.86% | 202,125 |
| Feb 3, 2026 | 4.07 | 4.24 | 3.84 | 4.08 | 4.08 | 1.49% | 250,725 |