Website Under Maintenance

Newsroom Published Jun 08, 2024 01:50 PM

Our site is down for scheduled maintenance. We are working to update our network to better provide the page you requested. We understand the inconvenience this may cause, but rest assured, we are doing everything we can to bring the site back online after our necessary updates.

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2025	2.420	2.477	2.380	2.420	206,373	-0.01(-0.41%)
Sep 25, 2025	2.410	2.430	2.340	2.430	235,870	+0.01(+0.41%)
Sep 24, 2025	2.350	2.450	2.200	2.420	461,889	+0.07(+2.98%)
Sep 23, 2025	2.470	2.480	2.330	2.350	232,947	-0.10(-4.08%)
Sep 22, 2025	2.440	2.540	2.420	2.450	290,670	+0.01(+0.41%)
Sep 19, 2025	2.500	2.520	2.420	2.440	551,840	-0.07(-2.79%)
Sep 18, 2025	2.500	2.540	2.460	2.510	95,702	+0.05(+2.03%)
Sep 17, 2025	2.540	2.570	2.450	2.460	152,043	-0.07(-2.77%)
Sep 16, 2025	2.600	2.630	2.500	2.530	213,305	-0.07(-2.69%)
Sep 15, 2025	2.580	2.680	2.544	2.600	224,863	+0.03(+1.17%)
Sep 12, 2025	2.620	2.657	2.560	2.570	119,272	-0.05(-1.91%)
Sep 11, 2025	2.590	2.680	2.590	2.620	140,080	+0.01(+0.38%)
Sep 10, 2025	2.700	2.720	2.570	2.610	204,662	-0.10(-3.69%)
Sep 09, 2025	2.720	2.750	2.620	2.710	150,595	-0.02(-0.73%)
Sep 08, 2025	2.740	2.790	2.653	2.730	323,519	-0.02(-0.73%)
Sep 05, 2025	2.760	2.780	2.660	2.750	209,957	+0.01(+0.36%)
Sep 04, 2025	2.730	2.750	2.650	2.740	178,984	+0.02(+0.74%)
Sep 03, 2025	2.730	2.765	2.670	2.720	126,650	-0.02(-0.73%)
Sep 02, 2025	2.700	2.770	2.670	2.740	119,195	+0.01(+0.37%)
Aug 29, 2025	2.720	2.790	2.680	2.730	124,110	+0.02(+0.74%)
Aug 28, 2025	2.880	2.940	2.660	2.710	264,197	-0.13(-4.58%)
Aug 27, 2025	3.010	3.010	2.840	2.840	454,760	-0.16(-5.33%)
Aug 26, 2025	2.660	3.080	2.635	3.000	946,146	+0.40(+15.38%)
Aug 25, 2025	2.550	2.620	2.490	2.600	140,877	+0.05(+1.96%)
Aug 22, 2025	2.500	2.590	2.500	2.550	188,943	+0.06(+2.41%)
Aug 21, 2025	2.460	2.590	2.380	2.490	484,131	+0.06(+2.47%)
Aug 20, 2025	2.560	2.560	2.380	2.430	303,529	-0.12(-4.71%)
Aug 19, 2025	2.610	2.650	2.540	2.550	195,173	-0.08(-3.04%)
Aug 18, 2025	2.590	2.660	2.555	2.630	348,576	+0.06(+2.53%)
Aug 15, 2025	2.670	2.680	2.560	2.565	240,655	-0.10(-3.57%)
Aug 14, 2025	2.640	2.694	2.590	2.660	323,162	+0.00(+0.00%)
Aug 13, 2025	2.700	2.740	2.580	2.660	428,884	-0.06(-2.21%)
Aug 12, 2025	2.600	2.750	2.550	2.720	526,614	+0.20(+7.94%)
Aug 11, 2025	2.670	2.670	2.500	2.520	379,620	-0.19(-7.01%)
Aug 08, 2025	2.630	2.780	2.620	2.710	795,896	+0.11(+4.23%)
Aug 07, 2025	2.680	2.680	2.550	2.600	429,746	-0.04(-1.52%)
Aug 06, 2025	2.690	2.739	2.590	2.640	408,468	-0.03(-1.12%)
Aug 05, 2025	2.730	2.755	2.620	2.670	853,631	-0.01(-0.37%)
Aug 04, 2025	2.520	2.710	2.520	2.680	579,646	+0.24(+9.84%)
Aug 01, 2025	2.700	2.750	2.440	2.440	1,721,879	-0.62(-20.26%)
Jul 31, 2025	3.140	3.190	3.040	3.060	346,702	-0.06(-1.92%)
Jul 30, 2025	3.160	3.270	3.080	3.120	105,771	-0.04(-1.27%)
Jul 29, 2025	3.430	3.530	3.135	3.160	230,644	-0.24(-7.06%)
Jul 28, 2025	3.290	3.420	3.290	3.400	132,116	+0.11(+3.34%)
Jul 25, 2025	3.190	3.320	3.060	3.290	178,676	+0.07(+2.17%)
Jul 24, 2025	3.200	3.300	3.050	3.220	81,832	+0.03(+0.94%)
Jul 23, 2025	3.230	3.240	3.170	3.190	83,782	-0.01(-0.31%)
Jul 22, 2025	3.170	3.210	3.120	3.200	60,800	+0.04(+1.27%)
Jul 21, 2025	3.130	3.240	3.097	3.160	152,020	+0.07(+2.27%)
Jul 18, 2025	3.220	3.220	3.040	3.090	85,970	-0.08(-2.52%)
Jul 17, 2025	3.170	3.230	3.140	3.170	152,133	+0.02(+0.63%)
Jul 16, 2025	2.940	3.190	2.900	3.150	163,069	+0.23(+7.88%)
Jul 15, 2025	3.040	3.040	2.900	2.920	91,688	-0.11(-3.63%)
Jul 14, 2025	2.910	3.080	2.890	3.030	134,977	+0.11(+3.77%)
Jul 11, 2025	2.950	3.005	2.900	2.920	112,235	-0.08(-2.67%)
Jul 10, 2025	3.010	3.092	2.977	3.000	123,690	+0.02(+0.67%)
Jul 09, 2025	2.930	3.005	2.850	2.980	118,256	+0.05(+1.71%)
Jul 08, 2025	2.920	3.020	2.840	2.930	190,571	+0.04(+1.38%)
Jul 07, 2025	2.840	3.020	2.775	2.890	210,145	+0.00(+0.00%)
Jul 03, 2025	2.930	2.960	2.855	2.890	87,475	+0.01(+0.35%)
Jul 02, 2025	2.810	2.915	2.790	2.880	116,083	+0.11(+3.97%)

Date

Open

High

Low

Volume

Change (%)

Sep 26, 2025

2.420

2.477

2.380

2.420

206,373

-0.01(-0.41%)

Sep 25, 2025

2.410

2.430

2.340

2.430

235,870

+0.01(+0.41%)

Sep 24, 2025

2.350

2.450

2.200

2.420

461,889

+0.07(+2.98%)

Sep 23, 2025

2.470

2.480

2.330

2.350

232,947

-0.10(-4.08%)

Sep 22, 2025

2.440

2.540

2.420

2.450

290,670

+0.01(+0.41%)

Sep 19, 2025

2.500

2.520

2.420

2.440

551,840

-0.07(-2.79%)

Sep 18, 2025

2.500

2.540

2.460

2.510

95,702

+0.05(+2.03%)

Sep 17, 2025

2.540

2.570

2.450

2.460

152,043

-0.07(-2.77%)

Sep 16, 2025

2.600

2.630

2.500

2.530

213,305

-0.07(-2.69%)

Sep 15, 2025

2.580

2.680

2.544

2.600

224,863

+0.03(+1.17%)

Sep 12, 2025

2.620

2.657

2.560

2.570

119,272

-0.05(-1.91%)

Sep 11, 2025

2.590

2.680

2.590

2.620

140,080

+0.01(+0.38%)

Sep 10, 2025

2.700

2.720

2.570

2.610

204,662

-0.10(-3.69%)

Sep 09, 2025

2.720

2.750

2.620

2.710

150,595

-0.02(-0.73%)

Sep 08, 2025

2.740

2.790

2.653

2.730

323,519

-0.02(-0.73%)

Sep 05, 2025

2.760

2.780

2.660

2.750

209,957

+0.01(+0.36%)

Sep 04, 2025

2.730

2.750

2.650

2.740

178,984

+0.02(+0.74%)

Sep 03, 2025

2.730

2.765

2.670

2.720

126,650

-0.02(-0.73%)

Sep 02, 2025

2.700

2.770

2.670

2.740

119,195

+0.01(+0.37%)

Aug 29, 2025

2.720

2.790

2.680

2.730

124,110

+0.02(+0.74%)

Aug 28, 2025

2.880

2.940

2.660

2.710

264,197

-0.13(-4.58%)

Aug 27, 2025

3.010

2.840

454,760

-0.16(-5.33%)

Aug 26, 2025

2.660

3.080

2.635

3.000

946,146

+0.40(+15.38%)

Aug 25, 2025

2.550

2.620

2.490

2.600

140,877

+0.05(+1.96%)

Aug 22, 2025

2.500

2.590

2.500

2.550

188,943

+0.06(+2.41%)

Aug 21, 2025

2.460

2.590

2.380

2.490

484,131

+0.06(+2.47%)

Aug 20, 2025

2.560

2.380

2.430

303,529

-0.12(-4.71%)

Aug 19, 2025

2.610

2.650

2.540

2.550

195,173

-0.08(-3.04%)

Aug 18, 2025

2.590

2.660

2.555

2.630

348,576

+0.06(+2.53%)

Aug 15, 2025

2.670

2.680

2.560

2.565

240,655

-0.10(-3.57%)

Aug 14, 2025

2.640

2.694

2.590

2.660

323,162

+0.00(+0.00%)

Aug 13, 2025

2.700

2.740

2.580

2.660

428,884

-0.06(-2.21%)

Aug 12, 2025

2.600

2.750

2.550

2.720

526,614

+0.20(+7.94%)

Aug 11, 2025

2.670

2.500

2.520

379,620

-0.19(-7.01%)

Aug 08, 2025

2.630

2.780

2.620

2.710

795,896

+0.11(+4.23%)

Aug 07, 2025

2.680

2.550

2.600

429,746

-0.04(-1.52%)

Aug 06, 2025

2.690

2.739

2.590

2.640

408,468

-0.03(-1.12%)

Aug 05, 2025

2.730

2.755

2.620

2.670

853,631

-0.01(-0.37%)

Aug 04, 2025

2.520

2.710

2.520

2.680

579,646

+0.24(+9.84%)

Aug 01, 2025

2.700

2.750

2.440

1,721,879

-0.62(-20.26%)

Jul 31, 2025

3.140

3.190

3.040

3.060

346,702

-0.06(-1.92%)

Jul 30, 2025

3.160

3.270

3.080

3.120

105,771

-0.04(-1.27%)

Jul 29, 2025

3.430

3.530

3.135

3.160

230,644

-0.24(-7.06%)

Jul 28, 2025

3.290

3.420

3.290

3.400

132,116

+0.11(+3.34%)

Jul 25, 2025

3.190

3.320

3.060

3.290

178,676

+0.07(+2.17%)

Jul 24, 2025

3.200

3.300

3.050

3.220

81,832

+0.03(+0.94%)

Jul 23, 2025

3.230

3.240

3.170

3.190

83,782

-0.01(-0.31%)

Jul 22, 2025

3.170

3.210

3.120

3.200

60,800

+0.04(+1.27%)

Jul 21, 2025

3.130

3.240

3.097

3.160

152,020

+0.07(+2.27%)

Jul 18, 2025

3.220

3.040

3.090

85,970

-0.08(-2.52%)

Jul 17, 2025

3.170

3.230

3.140

3.170

152,133

+0.02(+0.63%)

Jul 16, 2025

2.940

3.190

2.900

3.150

163,069

+0.23(+7.88%)

Jul 15, 2025

3.040

2.900

2.920

91,688

-0.11(-3.63%)

Jul 14, 2025

2.910

3.080

2.890

3.030

134,977

+0.11(+3.77%)

Jul 11, 2025

2.950

3.005

2.900

2.920

112,235

-0.08(-2.67%)

Jul 10, 2025

3.010

3.092

2.977

3.000

123,690

+0.02(+0.67%)

Jul 09, 2025

2.930

3.005

2.850

2.980

118,256

+0.05(+1.71%)

Jul 08, 2025

2.920

3.020

2.840

2.930

190,571

+0.04(+1.38%)

Jul 07, 2025

2.840

3.020

2.775

2.890

210,145

+0.00(+0.00%)

Jul 03, 2025

2.930

2.960

2.855

2.890

87,475

+0.01(+0.35%)

Jul 02, 2025

2.810

2.915

2.790

2.880

116,083

+0.11(+3.97%)

Website Under Maintenance

Website Under Maintenance

Orchestra BioMed Holdings, Inc. - Ordinary Shares (NQ:OBIO)

Historical Prices