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

5.150 -0.590 (-10.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 5.690 5.690 5.130 5.150 30,456 -0.59(-10.28%)
Oct 30, 2024 6.130 6.380 5.616 5.740 110,043 -0.39(-6.36%)
Oct 29, 2024 5.890 6.130 5.735 6.130 50,017 +0.26(+4.43%)
Oct 28, 2024 5.700 5.960 5.690 5.870 57,796 +0.21(+3.71%)
Oct 25, 2024 6.010 6.050 5.660 5.660 21,777 -0.27(-4.55%)
Oct 24, 2024 5.650 6.000 5.630 5.930 36,064 +0.10(+1.72%)
Oct 23, 2024 5.780 5.850 5.440 5.830 16,949 +0.00(+0.00%)
Oct 22, 2024 5.430 5.879 5.240 5.830 45,213 +0.42(+7.76%)
Oct 21, 2024 5.350 5.585 5.200 5.410 39,497 +0.06(+1.12%)
Oct 18, 2024 5.450 5.565 5.320 5.350 41,907 -0.07(-1.29%)
Oct 17, 2024 5.660 5.660 5.202 5.420 42,131 -0.24(-4.24%)
Oct 16, 2024 5.390 5.990 5.350 5.660 64,893 +0.34(+6.39%)
Oct 15, 2024 5.110 5.590 4.960 5.320 42,617 +0.15(+2.90%)
Oct 14, 2024 5.050 5.200 5.020 5.170 25,562 +0.09(+1.77%)
Oct 11, 2024 4.810 5.090 4.790 5.080 66,116 +0.27(+5.61%)
Oct 10, 2024 4.910 4.990 4.740 4.810 60,004 -0.19(-3.80%)
Oct 09, 2024 4.990 5.100 4.860 5.000 15,400 +0.02(+0.40%)
Oct 08, 2024 5.040 5.060 4.805 4.980 66,728 -0.08(-1.58%)
Oct 07, 2024 5.000 5.100 4.830 5.060 27,264 +0.08(+1.61%)
Oct 04, 2024 5.010 5.290 4.780 4.980 36,094 +0.08(+1.63%)
Oct 03, 2024 4.850 5.080 4.830 4.900 68,360 -0.04(-0.81%)
Oct 02, 2024 4.940 5.075 4.882 4.940 26,699 +0.04(+0.82%)
Oct 01, 2024 5.100 5.100 4.660 4.900 50,950 -0.24(-4.67%)
Sep 30, 2024 4.970 5.450 4.910 5.140 54,851 +0.12(+2.39%)
Sep 27, 2024 4.900 5.020 4.710 5.020 26,809 +0.19(+3.93%)
Sep 26, 2024 4.810 4.950 4.660 4.830 52,041 +0.14(+2.99%)
Sep 25, 2024 4.560 4.938 4.500 4.690 62,467 +0.08(+1.74%)
Sep 24, 2024 4.880 5.133 4.610 4.610 62,020 -0.20(-4.16%)
Sep 23, 2024 5.030 5.260 4.790 4.810 71,165 -0.12(-2.43%)
Sep 20, 2024 5.290 5.535 4.850 4.930 170,349 -0.37(-6.98%)
Sep 19, 2024 5.100 5.691 5.100 5.300 67,334 +0.41(+8.38%)
Sep 18, 2024 4.690 5.274 4.690 4.890 43,769 +0.17(+3.60%)
Sep 17, 2024 4.950 5.010 4.600 4.720 73,862 -0.20(-4.07%)
Sep 16, 2024 5.120 5.556 4.480 4.920 349,200 -0.90(-15.46%)
Sep 13, 2024 5.900 5.975 5.740 5.820 38,353 +0.04(+0.69%)
Sep 12, 2024 5.770 5.890 5.595 5.780 29,043 +0.09(+1.58%)
Sep 11, 2024 5.630 5.980 5.310 5.690 33,309 +0.14(+2.52%)
Sep 10, 2024 5.400 5.690 5.130 5.550 77,119 +0.04(+0.73%)
Sep 09, 2024 5.590 5.650 5.360 5.510 46,496 -0.10(-1.78%)
Sep 06, 2024 5.850 5.990 5.500 5.610 36,179 -0.18(-3.11%)
Sep 05, 2024 6.170 6.200 5.610 5.790 31,796 -0.33(-5.39%)
Sep 04, 2024 6.200 6.200 6.000 6.120 29,761 -0.15(-2.39%)
Sep 03, 2024 6.700 6.750 6.140 6.270 41,299 -0.43(-6.42%)
Aug 30, 2024 6.780 6.890 6.460 6.700 42,809 +0.02(+0.30%)
Aug 29, 2024 6.590 7.040 6.490 6.680 67,916 +0.20(+3.09%)
Aug 28, 2024 6.340 6.585 6.260 6.480 36,203 +0.12(+1.89%)
Aug 27, 2024 6.240 6.378 6.150 6.360 22,548 +0.13(+2.09%)
Aug 26, 2024 6.570 6.930 6.150 6.230 83,707 -0.39(-5.89%)
Aug 23, 2024 6.180 6.810 6.050 6.620 129,160 +0.44(+7.12%)
Aug 22, 2024 6.580 6.750 6.070 6.180 90,193 -0.20(-3.13%)
Aug 21, 2024 6.180 6.510 5.970 6.380 104,378 +0.17(+2.74%)
Aug 20, 2024 6.300 6.540 6.210 6.210 26,397 -0.18(-2.82%)
Aug 19, 2024 6.350 6.730 6.220 6.390 41,786 -0.03(-0.47%)
Aug 16, 2024 6.060 6.450 5.900 6.420 23,138 +0.36(+5.94%)
Aug 15, 2024 5.680 6.330 5.620 6.060 71,985 +0.52(+9.39%)
Aug 14, 2024 6.000 6.105 5.280 5.540 71,754 -0.42(-7.05%)
Aug 13, 2024 6.250 6.250 5.645 5.960 43,409 -0.15(-2.45%)
Aug 12, 2024 6.160 6.340 5.980 6.110 65,243 -0.08(-1.29%)
Aug 09, 2024 6.540 6.835 6.020 6.190 71,835 -0.43(-6.50%)
Aug 08, 2024 6.000 6.620 5.630 6.620 72,272 +0.79(+13.55%)
Aug 07, 2024 6.430 6.450 5.570 5.830 76,085 -0.56(-8.76%)
Aug 06, 2024 6.200 6.510 6.200 6.390 34,175 +0.11(+1.75%)
Aug 05, 2024 6.450 6.530 6.140 6.280 82,022 -0.46(-6.82%)
Aug 02, 2024 6.710 7.240 6.570 6.740 89,057 -0.11(-1.61%)
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.