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)

4.320 -0.340 (-7.30%)
Streaming Delayed Price Updated: 2:31 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 12, 2026 4.800 4.889 4.475 4.660 374,394 -0.14(-2.92%)
Jan 09, 2026 4.960 4.995 4.710 4.800 281,349 -0.04(-0.83%)
Jan 08, 2026 4.800 4.905 4.700 4.840 218,930 +0.05(+1.04%)
Jan 07, 2026 4.450 4.820 4.425 4.790 290,819 +0.34(+7.64%)
Jan 06, 2026 4.230 4.495 4.051 4.450 146,198 +0.21(+4.95%)
Jan 05, 2026 4.270 4.375 4.060 4.240 275,236 -0.07(-1.62%)
Jan 02, 2026 4.170 4.330 4.071 4.310 169,843 +0.16(+3.86%)
Dec 31, 2025 4.150 4.260 4.060 4.150 94,240 +0.01(+0.24%)
Dec 30, 2025 4.210 4.250 3.970 4.140 248,552 -0.07(-1.66%)
Dec 29, 2025 4.300 4.320 4.150 4.210 187,290 -0.11(-2.55%)
Dec 26, 2025 4.280 4.370 4.210 4.320 75,647 -0.01(-0.23%)
Dec 24, 2025 4.340 4.350 4.250 4.330 70,690 +0.00(+0.00%)
Dec 23, 2025 4.400 4.425 4.250 4.330 184,180 -0.08(-1.81%)
Dec 22, 2025 4.330 4.470 4.180 4.410 226,866 +0.06(+1.38%)
Dec 19, 2025 4.330 4.440 4.065 4.350 654,146 +0.01(+0.23%)
Dec 18, 2025 4.390 4.560 4.280 4.340 82,916 +0.04(+0.93%)
Dec 17, 2025 4.470 4.530 4.251 4.300 147,142 -0.16(-3.59%)
Dec 16, 2025 4.280 4.580 4.280 4.460 151,816 +0.16(+3.72%)
Dec 15, 2025 4.540 4.640 4.260 4.300 116,468 -0.21(-4.66%)
Dec 12, 2025 4.580 4.600 4.430 4.510 143,149 -0.06(-1.31%)
Dec 11, 2025 4.660 4.660 4.405 4.570 144,471 -0.10(-2.14%)
Dec 10, 2025 4.300 4.690 4.290 4.670 536,703 +0.47(+11.19%)
Dec 09, 2025 4.350 4.360 4.190 4.200 241,157 -0.19(-4.33%)
Dec 08, 2025 4.440 4.500 4.360 4.390 137,938 -0.01(-0.23%)
Dec 05, 2025 4.700 4.700 4.385 4.400 242,767 -0.28(-5.98%)
Dec 04, 2025 4.820 4.820 4.570 4.680 156,365 -0.18(-3.70%)
Dec 03, 2025 4.770 4.880 4.705 4.860 259,848 +0.09(+1.89%)
Dec 02, 2025 5.010 5.040 4.750 4.770 109,750 -0.22(-4.41%)
Dec 01, 2025 5.230 5.348 4.959 4.990 242,831 -0.33(-6.20%)
Nov 28, 2025 5.260 5.390 5.120 5.320 122,539 +0.08(+1.53%)
Nov 26, 2025 5.330 5.424 5.010 5.240 361,614 -0.11(-2.06%)
Nov 25, 2025 4.820 5.400 4.640 5.350 662,968 +0.51(+10.54%)
Nov 24, 2025 4.560 4.890 4.537 4.840 383,822 +0.31(+6.84%)
Nov 21, 2025 4.480 4.638 4.150 4.530 225,604 +0.10(+2.26%)
Nov 20, 2025 4.640 4.800 4.310 4.430 464,307 -0.23(-4.94%)
Nov 19, 2025 4.240 4.800 4.150 4.660 572,182 +0.43(+10.17%)
Nov 18, 2025 4.140 4.345 4.020 4.230 441,988 +0.10(+2.42%)
Nov 17, 2025 3.940 4.200 3.890 4.130 325,234 +0.19(+4.82%)
Nov 14, 2025 4.120 4.240 3.860 3.940 200,240 -0.24(-5.74%)
Nov 13, 2025 4.380 4.490 4.140 4.180 656,763 -0.24(-5.43%)
Nov 12, 2025 4.170 4.490 4.100 4.420 553,216 +0.32(+7.80%)
Nov 11, 2025 3.750 4.144 3.715 4.100 367,228 +0.32(+8.47%)
Nov 10, 2025 3.900 3.980 3.755 3.780 153,389 -0.03(-0.79%)
Nov 07, 2025 3.770 3.850 3.470 3.810 326,480 +0.00(+0.00%)
Nov 06, 2025 3.920 4.020 3.790 3.810 306,074 -0.11(-2.81%)
Nov 05, 2025 3.790 3.940 3.712 3.920 280,325 +0.18(+4.81%)
Nov 04, 2025 3.860 3.950 3.670 3.740 186,788 -0.21(-5.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.