ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

8.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 8.050 8.395 7.810 8.030 82,074 +0.00(+0.00%)
Jul 18, 2024 8.500 8.870 7.800 8.030 72,868 -0.61(-7.06%)
Jul 17, 2024 8.480 8.660 8.100 8.640 64,353 +0.13(+1.53%)
Jul 16, 2024 8.600 8.750 8.160 8.510 104,964 -0.02(-0.23%)
Jul 15, 2024 8.260 8.650 8.110 8.530 103,235 +0.40(+4.92%)
Jul 12, 2024 8.110 8.640 8.100 8.130 132,600 +0.15(+1.88%)
Jul 11, 2024 8.060 8.200 7.480 7.980 2,120,375 +0.17(+2.18%)
Jul 10, 2024 8.110 8.110 7.760 7.810 53,456 -0.20(-2.50%)
Jul 09, 2024 7.900 8.180 7.860 8.010 33,622 +0.11(+1.39%)
Jul 08, 2024 8.140 8.200 7.780 7.900 65,739 -0.18(-2.23%)
Jul 05, 2024 7.570 8.100 7.503 8.080 75,123 +0.51(+6.74%)
Jul 03, 2024 7.460 7.630 7.420 7.570 51,239 +0.13(+1.75%)
Jul 02, 2024 7.130 7.690 7.130 7.440 36,468 +0.32(+4.49%)
Jul 01, 2024 8.120 8.120 6.820 7.120 125,806 -1.03(-12.64%)
Jun 28, 2024 8.100 8.350 7.790 8.150 1,402,743 +0.22(+2.77%)
Jun 27, 2024 6.910 8.000 6.910 7.930 101,976 +1.07(+15.60%)
Jun 26, 2024 7.030 7.030 6.445 6.860 56,943 +0.01(+0.15%)
Jun 25, 2024 6.800 7.000 6.630 6.850 48,939 -0.04(-0.58%)
Jun 24, 2024 6.250 7.130 6.220 6.890 58,877 +0.57(+9.02%)
Jun 21, 2024 5.950 7.290 5.950 6.320 175,371 +0.43(+7.30%)
Jun 20, 2024 7.490 7.720 5.640 5.890 113,728 -1.55(-20.83%)
Jun 18, 2024 7.970 8.140 7.290 7.440 78,200 -0.60(-7.46%)
Jun 17, 2024 7.860 8.100 7.700 8.040 92,824 +0.07(+0.88%)
Jun 14, 2024 7.730 7.990 7.730 7.970 41,813 +0.15(+1.92%)
Jun 13, 2024 7.860 8.190 7.660 7.820 72,146 -0.12(-1.51%)
Jun 12, 2024 8.140 8.140 7.700 7.940 101,106 -0.02(-0.25%)
Jun 11, 2024 7.830 8.050 7.540 7.960 62,382 -0.03(-0.38%)
Jun 10, 2024 7.970 8.290 7.300 7.990 50,972 +0.01(+0.13%)
Jun 07, 2024 7.960 8.100 7.810 7.980 54,237 -0.01(-0.13%)
Jun 06, 2024 7.930 8.150 7.750 7.990 87,673 +0.09(+1.14%)
Jun 05, 2024 7.920 7.970 7.200 7.900 121,532 +0.00(+0.00%)
Jun 04, 2024 7.180 7.900 7.180 7.900 186,700 +0.76(+10.64%)
Jun 03, 2024 7.130 7.140 6.810 7.140 107,869 +0.21(+3.03%)
May 31, 2024 6.680 7.050 6.680 6.930 180,919 +0.26(+3.90%)
May 30, 2024 7.080 7.100 6.460 6.670 212,045 -0.33(-4.71%)
May 29, 2024 6.800 7.270 6.480 7.000 169,962 +0.03(+0.43%)
May 28, 2024 5.400 7.250 5.200 6.970 298,151 +1.67(+31.51%)
May 24, 2024 5.240 5.410 4.850 5.300 36,318 +0.08(+1.53%)
May 23, 2024 5.280 5.440 5.110 5.220 29,925 -0.08(-1.51%)
May 22, 2024 5.070 5.300 5.050 5.300 16,659 +0.17(+3.31%)
May 21, 2024 5.250 5.560 4.870 5.130 40,334 -0.10(-1.91%)
May 20, 2024 5.240 5.355 5.070 5.230 27,345 +0.02(+0.38%)
May 17, 2024 4.680 5.400 4.680 5.210 36,664 +0.59(+12.77%)
May 16, 2024 4.800 4.912 4.620 4.620 28,713 -0.19(-3.95%)
May 15, 2024 5.300 5.386 4.810 4.810 31,237 -0.39(-7.50%)
May 14, 2024 4.600 5.325 4.600 5.200 17,069 +0.60(+13.04%)
May 13, 2024 4.780 4.820 4.500 4.600 25,405 -0.11(-2.34%)
May 10, 2024 4.910 4.990 4.600 4.710 17,996 -0.24(-4.85%)
May 09, 2024 4.890 4.985 4.820 4.950 18,308 +0.07(+1.43%)
May 08, 2024 4.970 5.050 4.840 4.880 16,442 -0.10(-2.01%)
May 07, 2024 5.140 5.140 4.950 4.980 29,395 -0.26(-4.96%)
May 06, 2024 5.100 5.350 4.810 5.240 33,605 +0.14(+2.75%)
May 03, 2024 5.000 5.415 4.950 5.100 68,178 -0.45(-8.11%)
May 02, 2024 4.290 5.560 4.293 5.550 39,727 +1.15(+26.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.