Orchestra BioMed Inc. (OBIO)
NASDAQ: OBIO
· Real-Time Price · USD
2.56
-0.10 (-3.76%)
At close: Aug 15, 2025, 3:59 PM
2.57
0.19%
After-hours: Aug 15, 2025, 07:58 PM EDT
OBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.64 | 2.69 | 2.59 | 2.66 | 2.66 | 0.00% | 322,092 |
| Aug 13, 2025 | 2.70 | 2.74 | 2.58 | 2.66 | 2.66 | -2.21% | 429,100 |
| Aug 12, 2025 | 2.60 | 2.75 | 2.55 | 2.72 | 2.72 | 7.94% | 527,865 |
| Aug 11, 2025 | 2.67 | 2.67 | 2.50 | 2.52 | 2.52 | -7.01% | 380,200 |
| Aug 8, 2025 | 2.63 | 2.78 | 2.62 | 2.71 | 2.71 | 4.23% | 795,900 |
| Aug 7, 2025 | 2.68 | 2.68 | 2.55 | 2.60 | 2.60 | -1.52% | 429,746 |
| Aug 6, 2025 | 2.69 | 2.74 | 2.59 | 2.64 | 2.64 | -1.12% | 408,618 |
| Aug 5, 2025 | 2.73 | 2.76 | 2.62 | 2.67 | 2.67 | -0.37% | 853,941 |
| Aug 4, 2025 | 2.52 | 2.71 | 2.52 | 2.68 | 2.68 | 9.84% | 580,304 |
| Aug 1, 2025 | 2.70 | 2.75 | 2.44 | 2.44 | 2.44 | -20.26% | 1,721,900 |
| Jul 31, 2025 | 3.14 | 3.19 | 3.04 | 3.06 | 3.06 | -1.92% | 354,400 |
| Jul 30, 2025 | 3.16 | 3.27 | 3.08 | 3.12 | 3.12 | -1.27% | 105,841 |
| Jul 29, 2025 | 3.43 | 3.53 | 3.14 | 3.16 | 3.16 | -7.06% | 230,694 |
| Jul 28, 2025 | 3.29 | 3.42 | 3.29 | 3.40 | 3.40 | 3.34% | 132,116 |
| Jul 25, 2025 | 3.19 | 3.32 | 3.06 | 3.29 | 3.29 | 2.17% | 178,700 |
| Jul 24, 2025 | 3.20 | 3.30 | 3.05 | 3.22 | 3.22 | 0.94% | 81,837 |
| Jul 23, 2025 | 3.23 | 3.24 | 3.17 | 3.19 | 3.19 | -0.31% | 83,831 |
| Jul 22, 2025 | 3.17 | 3.21 | 3.12 | 3.20 | 3.20 | 1.27% | 60,800 |
| Jul 21, 2025 | 3.13 | 3.24 | 3.10 | 3.16 | 3.16 | 2.27% | 153,020 |
| Jul 18, 2025 | 3.22 | 3.22 | 3.04 | 3.09 | 3.09 | -2.52% | 85,970 |