Dark

OBIO
Orchestra BioMed Holdings, Inc.
stock NASDAQ

Market Open

Aug 11, 2026 12:37:10 PM EDT

4.46USD-0.224%(-0.01)155,349

4.43Bid 4.46Ask 0.03Spread

Pre-market

Aug 11, 2026 8:06:30 AM EDT

4.24USD-5.145%(-0.23)200

After-hours

Aug 10, 2026 4:56:30 PM EDT

4.14USD-7.470%(-0.33)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	4.3500	4.6300	4.3500	4.4600	0.000%	155,349	0.000%
2026-08-10	4.2500	4.4950	4.2500	4.4600	+5.189%	166,406	0.000%
2026-08-07	4.1700	4.2850	4.1400	4.2400	+2.169%	103,916	+5.189%
2026-08-06	4.2100	4.2600	4.0300	4.1500	-1.659%	149,132	+7.470%
2026-08-05	4.2700	4.2700	4.1350	4.2200	-1.171%	148,281	+5.687%
2026-08-04	4.1000	4.2900	4.1000	4.2700	+3.641%	151,795	+4.450%
2026-08-03	3.9700	4.1500	3.9350	4.1200	+3.518%	187,236	+8.252%
2026-07-31	3.9800	4.0585	3.8428	3.9800	-0.251%	153,852	+12.060%
2026-07-30	3.8300	4.0000	3.8300	3.9900	+5.000%	144,197	+11.779%
2026-07-29	3.8500	3.9500	3.7800	3.8000	-1.554%	256,024	+17.368%
2026-07-28	3.8300	3.8900	3.8150	3.8600	+1.047%	194,383	+15.544%
2026-07-27	3.8000	3.8800	3.7500	3.8200	+2.139%	180,777	+16.754%
2026-07-24	3.6700	3.7900	3.6150	3.7400	+2.747%	149,342	+19.251%
2026-07-23	3.5900	3.7500	3.5550	3.6400	+0.275%	161,410	+22.527%
2026-07-22	3.6800	3.7300	3.5899	3.6300	-1.626%	172,711	+22.865%
2026-07-21	3.7100	3.7650	3.5862	3.6900	-0.539%	285,471	+20.867%
2026-07-20	3.6900	3.7500	3.6300	3.7100	+0.815%	139,586	+20.216%
2026-07-17	3.6400	3.7400	3.6250	3.6800	-1.075%	200,318	+21.196%
2026-07-16	3.6500	3.7700	3.6100	3.7200	+1.918%	186,891	+19.892%
2026-07-15	3.7000	3.8200	3.6300	3.6500	-1.084%	188,560	+22.192%
2026-07-14	3.8300	3.9600	3.6750	3.6900	-3.403%	352,981	+20.867%
2026-07-13	3.9700	4.0300	3.8200	3.8200	-4.261%	218,293	+16.754%
2026-07-10	3.9100	4.0000	3.8100	3.9900	+1.786%	161,464	+11.779%
2026-07-09	3.9200	3.9650	3.8500	3.9200	0.000%	203,738	+13.776%
2026-07-08	3.9200	3.9450	3.8000	3.9200	-1.010%	272,586	+13.776%
2026-07-07	4.1200	4.2500	3.8850	3.9600	-2.941%	259,105	+12.626%
2026-07-06	4.1600	4.2500	4.0500	4.0800	-2.625%	266,534	+9.314%
2026-07-02	4.3000	4.4700	4.1900	4.1900	-2.558%	252,842	+6.444%
2026-07-01	4.3200	4.3550	4.2050	4.3000	-0.348%	267,437	+3.721%
2026-06-30	4.7400	4.7900	4.2600	4.3150	-9.158%	412,038	+3.360%
2026-06-29	4.2100	4.7980	4.0900	4.7500	+12.028%	633,771	-6.105%
2026-06-26	3.9000	4.3100	3.9000	4.2400	+8.718%	5,421,177	+5.189%
2026-06-25	4.0000	4.0700	3.8500	3.9000	-2.010%	220,382	+14.359%
2026-06-24	4.0500	4.1200	3.9650	3.9800	-1.485%	143,041	+12.060%
2026-06-23	4.0200	4.1200	3.9400	4.0400	-0.980%	97,588	+10.396%
2026-06-22	4.0300	4.1200	3.8900	4.0800	+2.256%	260,353	+9.314%
2026-06-18	3.8900	4.0400	3.8400	3.9900	+3.101%	319,617	+11.779%
2026-06-17	3.9000	4.0050	3.8400	3.8700	+0.519%	270,847	+15.245%
2026-06-16	4.0000	4.0550	3.8500	3.8500	-3.023%	479,402	+15.844%
2026-06-15	4.1200	4.1400	3.9150	3.9700	-3.171%	157,087	+12.343%
2026-06-12	4.0900	4.1700	4.0400	4.1000	+0.737%	556,333	+8.780%
2026-06-11	4.0400	4.1150	3.9400	4.0700	+1.244%	163,537	+9.582%
2026-06-10	4.0200	4.1300	4.0000	4.0200	-0.248%	288,739	+10.945%
2026-06-09	3.9900	4.0900	3.9200	4.0300	+2.025%	187,789	+10.670%
2026-06-08	3.9500	4.0603	3.8800	3.9500	+1.282%	104,458	+12.911%
2026-06-05	3.9700	4.1400	3.8050	3.9000	-2.256%	138,772	+14.359%
2026-06-04	3.8600	4.0400	3.8600	3.9900	+3.368%	152,747	+11.779%
2026-06-03	3.9000	3.9200	3.7900	3.8600	-1.279%	240,609	+15.544%
2026-06-02	3.8200	3.9600	3.7700	3.9100	+2.089%	183,898	+14.066%
2026-06-01	3.9100	4.0350	3.7950	3.8300	-2.046%	292,725	+16.449%
2026-05-29	3.9900	4.0050	3.8900	3.9100	-1.759%	192,999	+14.066%
2026-05-28	3.9500	4.0300	3.9400	3.9800	+0.759%	124,094	+12.060%
2026-05-27	3.9500	4.1200	3.9500	3.9500	-0.504%	135,669	+12.911%
2026-05-26	4.0900	4.1000	3.8800	3.9700	-2.217%	351,617	+12.343%
2026-05-22	4.1200	4.1350	4.0500	4.0600	-0.976%	198,269	+9.852%
2026-05-21	3.9400	4.1400	3.9400	4.1000	+3.015%	287,660	+8.780%
2026-05-20	4.0400	4.0500	3.9350	3.9800	-0.500%	93,238	+12.060%
2026-05-19	3.9800	4.1550	3.9563	4.0000	+0.503%	490,744	+11.500%
2026-05-18	3.8400	3.9800	3.7500	3.9800	+6.989%	414,293	+12.060%
2026-05-15	4.0300	4.0499	3.7000	3.7200	-9.489%	439,337	+19.892%
2026-05-14	4.1000	4.1450	4.0300	4.1100	+1.232%	627,259	+8.516%
2026-05-13	4.0700	4.1400	3.9300	4.0600	0.000%	192,098	+9.852%
2026-05-12	3.9000	4.0600	3.7750	4.0600	+3.836%	137,924	+9.852%
2026-05-11	4.0500	4.1100	3.9000	3.9100	-3.218%	193,343	+14.066%
2026-05-08	3.9900	4.1183	3.9000	4.0400	+2.799%	197,111	+10.396%
2026-05-07	4.1100	4.2399	3.8800	3.9300	-4.380%	145,888	+13.486%
2026-05-06	4.0600	4.1800	4.0000	4.1100	+2.494%	445,581	+8.516%
2026-05-05	4.0500	4.1000	3.9500	4.0100	-0.249%	191,388	+11.222%
2026-05-04	4.0000	4.1600	4.0000	4.0200	+1.259%	182,996	+10.945%
2026-05-01	4.0600	4.0600	3.9350	3.9700	-0.501%	158,662	+12.343%
2026-04-30	3.8500	3.9950	3.7800	3.9900	+5.000%	284,649	+11.779%
2026-04-29	3.9000	3.9000	3.7750	3.8000	-2.564%	241,991	+17.368%
2026-04-28	4.0900	4.0900	3.8500	3.9000	-4.878%	175,820	+14.359%
2026-04-27	4.1300	4.2200	4.0600	4.1000	-0.726%	331,563	+8.780%
2026-04-24	4.1400	4.2200	4.0050	4.1300	-0.482%	252,412	+7.990%
2026-04-23	4.2200	4.2300	4.0900	4.1500	-1.425%	128,397	+7.470%
2026-04-22	4.3100	4.4000	4.1550	4.2100	-0.473%	192,150	+5.938%
2026-04-21	4.3700	4.5600	4.2000	4.2300	-2.759%	118,459	+5.437%
2026-04-20	4.5400	4.6999	4.3050	4.3500	-5.022%	186,651	+2.529%
2026-04-17	4.5300	4.7200	4.3600	4.5800	+2.461%	128,509	-2.620%
2026-04-16	4.6200	4.6200	4.4300	4.4700	-2.188%	96,347	-0.224%
2026-04-15	4.5100	4.6200	4.5100	4.5700	+1.330%	102,804	-2.407%
2026-04-14	4.4000	4.5400	4.3300	4.5100	+4.884%	168,054	-1.109%
2026-04-13	4.1200	4.3400	4.1196	4.3000	+4.116%	108,863	+3.721%
2026-04-10	4.2300	4.3180	4.1000	4.1300	-2.364%	106,096	+7.990%
2026-04-09	4.2100	4.4300	4.1800	4.2300	-0.937%	120,141	+5.437%
2026-04-08	4.4700	4.4700	4.2600	4.2700	+0.235%	112,036	+4.450%
2026-04-07	4.2200	4.4400	4.1500	4.2600	+0.472%	107,151	+4.695%
2026-04-06	4.2900	4.4200	4.2300	4.2400	-0.703%	132,707	+5.189%
2026-04-02	4.2500	4.3900	4.0900	4.2700	-1.613%	139,842	+4.450%
2026-04-01	4.3100	4.4900	4.1300	4.3400	+2.118%	98,849	+2.765%
2026-03-31	4.1900	4.3000	4.0800	4.2500	+4.423%	89,161	+4.941%
2026-03-30	4.2500	4.2550	4.0400	4.0700	-4.460%	149,861	+9.582%
2026-03-27	4.4350	4.4600	4.1800	4.2600	-5.122%	137,070	+4.695%
2026-03-26	4.5200	4.6350	4.4600	4.4900	-1.751%	111,609	-0.668%
2026-03-25	4.7300	4.8300	4.5600	4.5700	-1.931%	199,845	-2.407%
2026-03-24	4.7500	4.7500	4.4800	4.6600	-2.101%	262,174	-4.292%
2026-03-23	4.6800	4.8300	4.6300	4.7600	+2.586%	295,645	-6.303%
2026-03-20	4.5700	4.7200	4.4698	4.6400	0.000%	474,847	-3.879%
2026-03-19	4.3800	4.6400	4.3800	4.6400	+2.882%	344,953	-3.879%
2026-03-18	4.5400	4.7200	4.3500	4.5100	-2.169%	300,772	-1.109%
2026-03-17	4.6400	4.7200	4.5700	4.6100	+1.319%	244,721	-3.254%
2026-03-16	4.0900	4.6600	4.0900	4.5500	+8.333%	290,300	-1.978%
2026-03-13	4.3800	4.4500	4.1300	4.2000	-4.110%	278,588	+6.190%
2026-03-12	4.6100	4.7000	4.2301	4.3800	-4.783%	264,243	+1.826%
2026-03-11	4.6000	4.7215	4.5000	4.6000	-0.862%	134,415	-3.043%
2026-03-10	4.7000	4.8900	4.5900	4.6400	-0.642%	175,024	-3.879%
2026-03-09	4.2400	4.6700	4.2200	4.6700	+8.102%	133,928	-4.497%
2026-03-06	4.4200	4.5400	4.2500	4.3200	-4.213%	91,312	+3.241%
2026-03-05	4.5000	4.7100	4.3850	4.5100	-1.096%	128,972	-1.109%
2026-03-04	4.4300	4.6650	4.4300	4.5600	+4.587%	95,059	-2.193%
2026-03-03	4.2100	4.5500	4.2100	4.3600	-0.457%	1,083,642	+2.294%
2026-03-02	4.2500	4.4600	4.1900	4.3800	0.000%	111,195	+1.826%
2026-02-27	4.2000	4.4600	4.2000	4.3800	+1.155%	103,613	+1.826%
2026-02-26	4.3500	4.4300	4.2600	4.3300	-0.460%	99,671	+3.002%
2026-02-25	4.1600	4.3900	4.1500	4.3500	+5.583%	194,325	+2.529%
2026-02-24	4.0200	4.1500	3.9864	4.1200	+2.233%	111,759	+8.252%
2026-02-23	3.8700	4.0750	3.8516	4.0300	+2.806%	120,317	+10.670%
2026-02-20	3.9200	4.1199	3.7600	3.9200	-1.508%	718,342	+13.776%
2026-02-19	3.9800	4.0350	3.8400	3.9800	-0.500%	180,548	+12.060%
2026-02-18	3.8300	4.1000	3.8300	4.0000	+4.167%	109,089	+11.500%
2026-02-17	3.8300	3.9440	3.7650	3.8400	+0.261%	76,244	+16.146%
2026-02-13	3.8400	3.9900	3.7800	3.8300	+0.262%	88,066	+16.449%
2026-02-12	4.1100	4.2200	3.7800	3.8200	-5.911%	130,412	+16.754%
2026-02-11	4.1600	4.1600	3.8850	4.0600	-2.638%	210,786	+9.852%
2026-02-10	3.9400	4.2450	3.9400	4.1700	+6.378%	196,699	+6.954%
2026-02-09	3.9100	4.0800	3.8000	3.9200	+0.256%	96,747	+13.776%
2026-02-06	3.7100	4.0150	3.6150	3.9100	+5.391%	149,475	+14.066%
2026-02-05	3.7500	3.8600	3.6200	3.7100	-2.368%	211,307	+20.216%
2026-02-04	4.1100	4.1400	3.7700	3.8000	-6.863%	202,124	+17.368%
2026-02-03	4.0700	4.2400	3.8350	4.0800	+1.493%	250,725	+9.314%
2026-02-02	3.5200	4.2100	3.5200	4.0200	+15.186%	488,687	+10.945%
2026-01-30	3.6800	3.7799	3.4600	3.4900	-6.434%	505,153	+27.794%
2026-01-29	3.9000	3.9850	3.6900	3.7300	-5.089%	308,538	+19.571%
2026-01-28	4.1300	4.1300	3.9000	3.9300	-5.529%	121,601	+13.486%
2026-01-27	3.9600	4.2100	3.9178	4.1600	+5.316%	153,492	+7.212%
2026-01-26	4.0200	4.1600	3.9300	3.9500	-2.228%	128,577	+12.911%
2026-01-23	4.1000	4.3699	4.0101	4.0400	-2.179%	123,604	+10.396%
2026-01-22	4.1000	4.2665	4.1000	4.1300	+0.978%	78,227	+7.990%
2026-01-21	4.0500	4.1763	3.9750	4.0900	+1.238%	104,588	+9.046%
2026-01-20	4.1000	4.1900	3.9200	4.0400	-4.265%	137,593	+10.396%
2026-01-16	4.2300	4.3200	4.1500	4.2200	+1.199%	136,915	+5.687%
2026-01-15	4.4400	4.5300	4.0600	4.1700	-6.502%	302,041	+6.954%
2026-01-14	4.2900	4.5100	4.2900	4.4600	+4.206%	181,960	0.000%
2026-01-13	4.6900	4.7000	4.2600	4.2800	-8.155%	154,046	+4.206%
2026-01-12	4.8000	4.8887	4.4750	4.6600	-2.917%	374,411	-4.292%
2026-01-09	4.9600	4.9950	4.7100	4.8000	-0.826%	274,594	-7.083%
2026-01-08	4.8000	4.9050	4.7000	4.8400	+1.044%	218,933	-7.851%
2026-01-07	4.4500	4.8200	4.4250	4.7900	+7.640%	290,819	-6.889%
2026-01-06	4.2300	4.4950	4.0514	4.4500	+4.953%	146,198	+0.225%
2026-01-05	4.2700	4.3750	4.0600	4.2400	-1.624%	275,236	+5.189%
2026-01-02	4.1700	4.3300	4.0706	4.3100	+3.855%	169,843	+3.480%
2025-12-31	4.1500	4.2600	4.0600	4.1500	+0.242%	94,240	+7.470%
2025-12-30	4.2100	4.2500	3.9700	4.1400	-1.663%	248,312	+7.729%
2025-12-29	4.3000	4.3200	4.1500	4.2100	-2.546%	187,290	+5.938%
2025-12-26	4.2800	4.3700	4.2101	4.3200	-0.231%	75,647	+3.241%
2025-12-24	4.3400	4.3500	4.2500	4.3300	0.000%	70,690	+3.002%
2025-12-23	4.4000	4.4250	4.2500	4.3300	-1.814%	184,180	+3.002%
2025-12-22	4.3300	4.4700	4.1800	4.4100	+1.379%	226,866	+1.134%
2025-12-19	4.3300	4.4400	4.0650	4.3500	+0.230%	654,146	+2.529%
2025-12-18	4.3900	4.5600	4.2800	4.3400	+0.930%	82,916	+2.765%
2025-12-17	4.4700	4.5300	4.2507	4.3000	-3.587%	147,142	+3.721%
2025-12-16	4.2800	4.5799	4.2800	4.4600	+3.721%	151,816	0.000%
2025-12-15	4.5400	4.6400	4.2598	4.3000	-4.656%	117,033	+3.721%
2025-12-12	4.5800	4.6000	4.4300	4.5100	-1.313%	143,149	-1.109%
2025-12-11	4.6600	4.6600	4.4050	4.5700	-2.141%	144,471	-2.407%
2025-12-10	4.3000	4.6900	4.2900	4.6700	+11.190%	537,207	-4.497%
2025-12-09	4.3500	4.3600	4.1900	4.2000	-4.328%	241,157	+6.190%
2025-12-08	4.4400	4.5000	4.3600	4.3900	-0.227%	137,998	+1.595%
2025-12-05	4.7000	4.7000	4.3850	4.4000	-5.983%	242,767	+1.364%
2025-12-04	4.8200	4.8200	4.5700	4.6800	-3.704%	156,365	-4.701%
2025-12-03	4.7700	4.8800	4.7050	4.8600	+1.887%	259,848	-8.230%
2025-12-02	5.0100	5.0400	4.7500	4.7700	-4.409%	109,750	-6.499%
2025-12-01	5.2300	5.3478	4.9590	4.9900	-6.203%	242,832	-10.621%
2025-11-28	5.2600	5.3900	5.1200	5.3200	+1.527%	122,539	-16.165%
2025-11-26	5.3300	5.4240	5.0100	5.2400	-2.056%	361,614	-14.885%
2025-11-25	4.8200	5.4000	4.6400	5.3500	+10.537%	662,969	-16.636%
2025-11-24	4.5600	4.8900	4.5374	4.8400	+6.843%	383,822	-7.851%
2025-11-21	4.4800	4.6380	4.1500	4.5300	+2.257%	225,604	-1.545%
2025-11-20	4.6400	4.8000	4.3100	4.4300	-4.936%	464,197	+0.677%
2025-11-19	4.2400	4.8000	4.1500	4.6600	+10.165%	572,182	-4.292%
2025-11-18	4.1400	4.3450	4.0200	4.2300	+2.421%	441,988	+5.437%
2025-11-17	3.9400	4.2000	3.8900	4.1300	+4.822%	344,612	+7.990%
2025-11-14	4.1200	4.2400	3.8600	3.9400	-5.742%	200,240	+13.198%
2025-11-13	4.3800	4.4900	4.1400	4.1800	-5.430%	656,763	+6.699%
2025-11-12	4.1700	4.4900	4.1000	4.4200	+7.805%	553,342	+0.905%
2025-11-11	3.7500	4.1440	3.7150	4.1000	+8.466%	367,299	+8.780%
2025-11-10	3.9000	3.9800	3.7550	3.7800	-0.787%	153,449	+17.989%
2025-11-07	3.7700	3.8500	3.4700	3.8100	0.000%	326,480	+17.060%
2025-11-06	3.9200	4.0200	3.7900	3.8100	-2.806%	306,173	+17.060%
2025-11-05	3.7900	3.9400	3.7115	3.9200	+4.813%	280,325	+13.776%
2025-11-04	3.8600	3.9500	3.6700	3.7400	-5.316%	186,788	+19.251%
2025-11-03	3.8500	3.9900	3.7700	3.9500	+1.282%	246,953	+12.911%
2025-10-31	3.9900	4.0000	3.8100	3.9000	-2.743%	138,954	+14.359%
2025-10-30	3.6100	4.0100	3.5400	4.0100	+11.080%	313,645	+11.222%
2025-10-29	3.8300	3.8300	3.5600	3.6100	-4.749%	247,222	+23.546%
2025-10-28	3.9800	3.9800	3.7100	3.7900	-4.051%	229,847	+17.678%
2025-10-27	3.9600	4.1000	3.7500	3.9500	-0.253%	392,335	+12.911%
2025-10-24	3.8000	4.0400	3.6467	3.9600	+4.211%	297,098	+12.626%
2025-10-23	3.5600	3.8550	3.5400	3.8000	+6.742%	238,012	+17.368%
2025-10-22	3.8700	3.8700	3.5300	3.5600	-8.483%	226,045	+25.281%
2025-10-21	3.8500	3.9000	3.5900	3.8900	-0.256%	262,943	+14.653%
2025-10-20	3.3700	3.9200	3.3400	3.9000	+17.470%	587,974	+14.359%
2025-10-17	3.6000	3.6900	3.2600	3.3200	-9.783%	333,836	+34.337%
2025-10-16	3.6800	3.8000	3.5500	3.6800	+0.546%	460,974	+21.196%
2025-10-15	3.6400	3.7800	3.5001	3.6600	+2.809%	507,689	+21.858%
2025-10-14	3.2000	3.6600	3.1000	3.5600	+11.599%	868,999	+25.281%
2025-10-13	3.2000	3.2797	3.0600	3.1900	+1.270%	250,877	+39.812%
2025-10-10	2.9100	3.3800	2.8567	3.1500	+9.756%	1,074,437	+41.587%
2025-10-09	2.9400	2.9400	2.7789	2.8700	-1.034%	182,878	+55.401%
2025-10-08	2.7500	2.9400	2.6616	2.9000	+6.227%	335,895	+53.793%
2025-10-07	2.7600	2.8000	2.6630	2.7300	-1.444%	147,044	+63.370%
2025-10-06	2.7500	2.8499	2.7200	2.7700	+2.214%	299,355	+61.011%
2025-10-03	2.7000	2.8900	2.6800	2.7100	+1.119%	315,285	+64.576%
2025-10-02	2.5600	2.6800	2.5000	2.6800	+5.098%	117,950	+66.418%
2025-10-01	2.4700	2.6000	2.4180	2.5500	+2.823%	168,539	+74.902%
2025-09-30	2.4600	2.5300	2.4000	2.4800	+0.813%	148,766	+79.839%
2025-09-29	2.4600	2.5300	2.4000	2.4600	+1.653%	197,929	+81.301%
2025-09-26	2.4200	2.4771	2.3800	2.4200	-0.412%	206,373	+84.298%
2025-09-25	2.4100	2.4300	2.3400	2.4300	+0.413%	235,870	+83.539%
2025-09-24	2.3500	2.4500	2.2000	2.4200	+2.979%	461,919	+84.298%
2025-09-23	2.4700	2.4800	2.3300	2.3500	-4.082%	232,947	+89.787%
2025-09-22	2.4400	2.5400	2.4200	2.4500	+0.410%	290,710	+82.041%
2025-09-19	2.5000	2.5200	2.4200	2.4400	-2.789%	551,840	+82.787%
2025-09-18	2.5000	2.5400	2.4600	2.5100	+2.033%	95,702	+77.689%
2025-09-17	2.5400	2.5700	2.4500	2.4600	-2.767%	152,048	+81.301%
2025-09-16	2.6000	2.6300	2.5000	2.5300	-2.692%	213,328	+76.285%
2025-09-15	2.5800	2.6800	2.5437	2.6000	+1.167%	224,869	+71.538%
2025-09-12	2.6200	2.6567	2.5600	2.5700	-1.908%	119,272	+73.541%
2025-09-11	2.5900	2.6800	2.5900	2.6200	+0.383%	140,080	+70.229%
2025-09-10	2.7000	2.7200	2.5700	2.6100	-3.690%	204,694	+70.881%
2025-09-09	2.7200	2.7500	2.6200	2.7100	-0.733%	150,595	+64.576%
2025-09-08	2.7400	2.7900	2.6532	2.7300	-0.727%	323,534	+63.370%
2025-09-05	2.7600	2.7800	2.6600	2.7500	+0.365%	209,957	+62.182%
2025-09-04	2.7300	2.7500	2.6500	2.7400	+0.735%	179,298	+62.774%
2025-09-03	2.7300	2.7650	2.6700	2.7200	-0.730%	126,850	+63.971%
2025-09-02	2.7000	2.7700	2.6701	2.7400	+0.366%	119,195	+62.774%
2025-08-29	2.7200	2.7900	2.6800	2.7300	+0.738%	124,110	+63.370%
2025-08-28	2.8800	2.9400	2.6600	2.7100	-4.577%	264,197	+64.576%
2025-08-27	3.0100	3.0100	2.8400	2.8400	-5.333%	456,483	+57.042%
2025-08-26	2.6600	3.0799	2.6350	3.0000	+15.385%	948,451	+48.667%
2025-08-25	2.5500	2.6200	2.4900	2.6000	+1.961%	141,602	+71.538%
2025-08-22	2.5000	2.5900	2.5000	2.5500	+2.410%	188,943	+74.902%
2025-08-21	2.4600	2.5900	2.3800	2.4900	+2.469%	484,131	+79.116%
2025-08-20	2.5600	2.5600	2.3800	2.4300	-4.706%	303,529	+83.539%
2025-08-19	2.6100	2.6500	2.5400	2.5500	-3.042%	195,173	+74.902%
2025-08-18	2.5900	2.6600	2.5550	2.6300	+2.534%	348,678	+69.582%
2025-08-15	2.6700	2.6800	2.5600	2.5650	-3.571%	240,655	+73.879%
2025-08-14	2.6400	2.6943	2.5900	2.6600	0.000%	323,162	+67.669%
2025-08-13	2.7000	2.7400	2.5800	2.6600	-2.206%	429,058	+67.669%
2025-08-12	2.6000	2.7500	2.5500	2.7200	+7.937%	527,865	+63.971%
2025-08-11	2.6700	2.6700	2.5000	2.5200	-7.011%	380,151	+76.984%
2025-08-08	2.6300	2.7800	2.6200	2.7100	+4.231%	795,896	+64.576%
2025-08-07	2.6800	2.6800	2.5500	2.6000	-1.515%	429,746	+71.538%
2025-08-06	2.6900	2.7391	2.5900	2.6400	-1.124%	408,618	+68.939%
2025-08-05	2.7300	2.7550	2.6200	2.6700	-0.373%	853,941	+67.041%
2025-08-04	2.5200	2.7100	2.5200	2.6800	+9.836%	580,304	+66.418%
2025-08-01	2.7000	2.7500	2.4400	2.4400	-20.261%	1,721,879	+82.787%
2025-07-31	3.1400	3.1900	3.0400	3.0600	-1.923%	354,391	+45.752%
2025-07-30	3.1600	3.2700	3.0800	3.1200	-1.266%	105,841	+42.949%
2025-07-29	3.4300	3.5300	3.1350	3.1600	-7.059%	230,694	+41.139%
2025-07-28	3.2900	3.4200	3.2900	3.4000	+3.343%	132,116	+31.176%
2025-07-25	3.1900	3.3200	3.0600	3.2900	+2.174%	178,676	+35.562%
2025-07-24	3.2000	3.3000	3.0500	3.2200	+0.940%	81,837	+38.509%
2025-07-23	3.2300	3.2400	3.1700	3.1900	-0.313%	83,831	+39.812%
2025-07-22	3.1700	3.2100	3.1200	3.2000	+1.266%	60,800	+39.375%
2025-07-21	3.1300	3.2400	3.0968	3.1600	+2.265%	153,020	+41.139%
2025-07-18	3.2200	3.2200	3.0401	3.0900	-2.524%	85,970	+44.337%
2025-07-17	3.1700	3.2300	3.1400	3.1700	+0.635%	152,720	+40.694%
2025-07-16	2.9400	3.1900	2.9000	3.1500	+7.877%	167,475	+41.587%
2025-07-15	3.0400	3.0400	2.9000	2.9200	-3.630%	91,794	+52.740%
2025-07-14	2.9100	3.0800	2.8900	3.0300	+3.767%	134,978	+47.195%
2025-07-11	2.9500	3.0050	2.9000	2.9200	-2.667%	112,235	+52.740%
2025-07-10	3.0100	3.0923	2.9774	3.0000	+0.671%	123,690	+48.667%
2025-07-09	2.9300	3.0050	2.8500	2.9800	+1.706%	118,306	+49.664%
2025-07-08	2.9200	3.0200	2.8400	2.9300	+1.384%	190,766	+52.218%
2025-07-07	2.8400	3.0200	2.7750	2.8900	0.000%	210,149	+54.325%
2025-07-03	2.9300	2.9600	2.8550	2.8900	+0.347%	87,475	+54.325%
2025-07-02	2.8100	2.9150	2.7900	2.8800	+3.971%	116,083	+54.861%
2025-07-01	2.6400	2.9400	2.6000	2.7700	+3.358%	277,373	+61.011%
2025-06-30	2.8200	2.9000	2.6500	2.6800	-3.597%	446,312	+66.418%
2025-06-27	2.9800	3.0790	2.6800	2.7800	-6.711%	3,188,978	+60.432%
2025-06-26	3.1000	3.2900	2.9500	2.9800	-3.560%	204,211	+49.664%
2025-06-25	3.2200	3.2600	3.0800	3.0900	-4.037%	199,959	+44.337%
2025-06-24	3.1500	3.2400	3.0600	3.2200	+3.871%	194,614	+38.509%
2025-06-23	3.0100	3.1698	2.9548	3.1000	+2.990%	202,407	+43.871%
2025-06-20	3.0600	3.1300	3.0100	3.0100	+0.669%	250,716	+48.173%
2025-06-18	3.3500	3.4400	2.9100	2.9900	-11.012%	669,031	+49.164%
2025-06-17	3.3600	3.4799	3.2136	3.3600	-0.592%	334,854	+32.738%
2025-06-16	3.1400	3.4000	3.0600	3.3800	+9.385%	200,864	+31.953%
2025-06-13	3.1100	3.2150	3.0500	3.0900	-2.215%	154,220	+44.337%
2025-06-12	3.1800	3.2150	3.1000	3.1600	-0.315%	113,375	+41.139%
2025-06-11	3.4000	3.4000	3.1400	3.1700	-5.090%	251,542	+40.694%
2025-06-10	3.3300	3.5050	3.3000	3.3400	0.000%	231,929	+33.533%
2025-06-09	3.3600	3.4400	3.2400	3.3400	+0.906%	189,368	+33.533%
2025-06-06	3.1000	3.3500	3.0600	3.3100	+8.525%	289,994	+34.743%
2025-06-05	3.2700	3.3100	3.0450	3.0500	-6.442%	248,262	+46.230%
2025-06-04	3.2600	3.4900	3.2350	3.2600	+0.617%	424,973	+36.810%
2025-06-03	3.1400	3.2600	3.0400	3.2400	+2.532%	303,759	+37.654%
2025-06-02	2.9000	3.1900	2.8100	3.1600	+10.877%	314,871	+41.139%
2025-05-30	2.8000	2.8800	2.7600	2.8500	+0.707%	104,364	+56.491%
2025-05-29	3.0000	3.0000	2.8000	2.8300	-4.068%	212,630	+57.597%
2025-05-28	2.8700	3.0181	2.8700	2.9500	+4.610%	203,131	+51.186%
2025-05-27	2.7500	2.9100	2.7205	2.8200	+3.676%	174,835	+58.156%
2025-05-23	2.6700	2.7500	2.6050	2.7200	-0.366%	111,841	+63.971%
2025-05-22	2.7200	2.8000	2.7000	2.7300	-0.365%	78,511	+63.370%
2025-05-21	2.9100	2.9100	2.7101	2.7400	-7.119%	124,432	+62.774%
2025-05-20	2.9000	3.0000	2.8000	2.9500	+1.027%	89,342	+51.186%
2025-05-19	2.8600	2.9400	2.7700	2.9200	+0.690%	105,517	+52.740%
2025-05-16	2.8800	2.9400	2.7900	2.9000	+0.346%	133,142	+53.793%
2025-05-15	2.8100	2.9150	2.6575	2.8900	+2.482%	154,820	+54.325%
2025-05-14	2.9500	2.9500	2.8100	2.8200	-4.082%	228,715	+58.156%
2025-05-13	2.7200	3.0100	2.6500	2.9400	+10.943%	263,163	+51.701%
2025-05-12	2.7700	2.7791	2.5956	2.6500	0.000%	176,227	+68.302%
2025-05-09	2.8000	2.9200	2.6500	2.6500	-7.666%	174,960	+68.302%
2025-05-08	2.4600	2.9900	2.4600	2.8700	+16.667%	463,093	+55.401%
2025-05-07	2.4300	2.5399	2.3700	2.4600	+1.653%	229,040	+81.301%
2025-05-06	2.5500	2.6400	2.4100	2.4200	-5.469%	262,396	+84.298%
2025-05-05	2.6600	2.8805	2.5200	2.5600	-6.569%	324,683	+74.219%
2025-05-02	2.7700	2.8400	2.7100	2.7400	-0.364%	247,801	+62.774%
2025-05-01	3.1200	3.1200	2.7500	2.7500	-7.407%	404,520	+62.182%
2025-04-30	2.6200	3.0300	2.5800	2.9700	+17.391%	796,776	+50.168%
2025-04-29	2.6400	2.6900	2.4300	2.5300	-3.065%	413,222	+76.285%
2025-04-28	2.7400	2.8800	2.5925	2.6100	-6.115%	272,118	+70.881%
2025-04-25	2.6200	2.8500	2.5500	2.7800	+7.752%	292,294	+60.432%
2025-04-24	2.8100	2.8100	2.5200	2.5800	-9.474%	308,331	+72.868%
2025-04-23	2.9100	3.0900	2.7700	2.8500	-0.350%	646,088	+56.491%
2025-04-22	3.1300	3.2400	2.5300	2.8600	+0.704%	14,156,422	+55.944%
2025-04-21	2.7500	3.0287	2.7500	2.8400	-0.351%	56,365	+57.042%
2025-04-17	2.8600	2.9490	2.7700	2.8500	-0.350%	41,109	+56.491%
2025-04-16	2.7500	2.9100	2.7500	2.8600	+1.418%	41,101	+55.944%
2025-04-15	2.8000	3.2328	2.7700	2.8200	+0.714%	33,156	+58.156%
2025-04-14	3.0600	3.2600	2.8000	2.8000	-6.040%	41,647	+59.286%
2025-04-11	2.5700	2.9900	2.5700	2.9800	+14.615%	73,724	+49.664%
2025-04-10	2.8500	3.0200	2.5850	2.6000	-11.263%	40,250	+71.538%
2025-04-09	2.7800	3.1989	2.5400	2.9300	+5.018%	107,356	+52.218%
2025-04-08	2.9600	3.1250	2.7000	2.7900	-1.413%	87,831	+59.857%
2025-04-07	2.6800	2.9680	2.4900	2.8300	+2.536%	41,193	+57.597%
2025-04-04	2.9600	3.2200	2.6500	2.7600	-11.254%	108,071	+61.594%
2025-04-03	3.2100	3.5300	3.0200	3.1100	-11.648%	64,916	+43.408%
2025-04-02	3.1600	3.6000	3.0700	3.5200	+8.642%	119,867	+26.705%
2025-04-01	3.8600	4.0600	3.1701	3.2400	-24.299%	188,261	+37.654%
2025-03-31	4.3500	4.6300	4.0750	4.2800	-2.727%	49,555	+4.206%
2025-03-28	4.6000	4.6700	4.3500	4.4000	-4.348%	35,924	+1.364%
2025-03-27	4.5600	4.6300	4.4200	4.6000	+5.023%	28,577	-3.043%
2025-03-26	4.3100	4.3900	4.2300	4.3800	-1.351%	62,072	+1.826%
2025-03-25	4.5500	4.5500	4.1400	4.4400	-2.845%	87,741	+0.450%
2025-03-24	4.6200	4.6400	4.3600	4.5700	+1.330%	27,891	-2.407%
2025-03-21	4.3100	4.6100	4.2000	4.5100	+3.678%	97,139	-1.109%
2025-03-20	4.4000	4.7755	4.2800	4.3500	-1.806%	42,048	+2.529%
2025-03-19	4.1300	4.6500	4.1300	4.4300	+9.383%	38,500	+0.677%
2025-03-18	4.0800	4.1200	3.9800	4.0500	-1.580%	24,386	+10.123%
2025-03-17	4.0800	4.5000	3.9800	4.1150	+0.858%	41,555	+8.384%
2025-03-14	3.9300	4.1300	3.8780	4.0800	+6.250%	42,752	+9.314%
2025-03-13	3.9500	3.9600	3.7486	3.8400	-4.478%	60,929	+16.146%
2025-03-12	4.0600	4.1800	3.9200	4.0200	+0.500%	34,595	+10.945%
2025-03-11	3.9700	4.0900	3.7800	4.0000	+0.756%	67,760	+11.500%
2025-03-10	4.1600	4.2600	3.8600	3.9700	-6.147%	51,212	+12.343%
2025-03-07	4.1600	4.3499	3.9372	4.2300	+3.423%	38,307	+5.437%
2025-03-06	4.2200	4.4200	3.9200	4.0900	-5.104%	54,155	+9.046%
2025-03-05	4.2300	4.5700	4.2100	4.3100	+2.375%	65,176	+3.480%
2025-03-04	4.0100	4.4000	3.7500	4.2100	+2.683%	94,996	+5.938%
2025-03-03	4.7300	4.8675	4.0800	4.1000	-12.580%	91,727	+8.780%
2025-02-28	4.6000	5.0400	4.5800	4.6900	+3.077%	47,905	-4.904%
2025-02-27	4.8000	4.8550	4.5300	4.5500	-5.405%	30,247	-1.978%
2025-02-26	4.6100	5.1500	4.6100	4.8100	+4.113%	64,097	-7.277%
2025-02-25	4.7900	4.7900	4.5300	4.6200	-3.347%	51,479	-3.463%
2025-02-24	4.7900	4.9000	4.5901	4.7800	+1.271%	56,072	-6.695%
2025-02-21	5.2900	5.3885	4.6700	4.7200	-9.231%	70,698	-5.508%
2025-02-20	5.6800	5.6800	5.2000	5.2000	-8.772%	49,644	-14.231%

.dark-mode .DrmfSj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DrmfSj{ color: #333333; background-color: white; border: 2px solid #333333; }OBIOOrchestra BioMed Holdings, Inc.stock NASDAQ

OBIO
Orchestra BioMed Holdings, Inc.
stock NASDAQ