Orchestra BioMed Inc. (OBIO)
4.12
-0.57 (-12.15%)
At close: Mar 03, 2025, 3:59 PM
4.10
-0.49%
After-hours: Mar 03, 2025, 04:00 PM EST
OBIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.60 | 5.04 | 4.58 | 4.69 | 0.14 | 3.08% | 49,893 |
| Feb 27, 2025 | 4.80 | 4.86 | 4.53 | 4.55 | -0.26 | -5.41% | 31,207 |
| Feb 26, 2025 | 4.61 | 5.15 | 4.61 | 4.81 | 0.19 | 4.11% | 64,100 |
| Feb 25, 2025 | 4.79 | 4.79 | 4.53 | 4.62 | -0.16 | -3.35% | 54,425 |
| Feb 24, 2025 | 4.79 | 4.90 | 4.59 | 4.78 | 0.06 | 1.27% | 56,100 |
| Feb 21, 2025 | 5.29 | 5.39 | 4.67 | 4.72 | -0.48 | -9.23% | 71,535 |
| Feb 20, 2025 | 5.68 | 5.68 | 5.20 | 5.20 | -0.50 | -8.77% | 49,800 |
| Feb 19, 2025 | 5.88 | 5.98 | 5.68 | 5.70 | -0.19 | -3.23% | 34,200 |
| Feb 18, 2025 | 5.76 | 5.95 | 5.63 | 5.89 | 0.22 | 3.88% | 29,500 |
| Feb 14, 2025 | 5.61 | 5.83 | 5.51 | 5.67 | 0.07 | 1.25% | 28,344 |
| Feb 13, 2025 | 5.44 | 5.67 | 5.32 | 5.60 | 0.27 | 5.07% | 35,700 |
| Feb 12, 2025 | 5.26 | 5.54 | 5.20 | 5.33 | -0.05 | -0.93% | 54,600 |
| Feb 11, 2025 | 5.49 | 5.77 | 5.36 | 5.38 | -0.20 | -3.58% | 41,200 |
| Feb 10, 2025 | 5.60 | 5.88 | 5.36 | 5.58 | 0.09 | 1.64% | 43,500 |
| Feb 7, 2025 | 5.64 | 5.72 | 5.44 | 5.49 | -0.14 | -2.49% | 29,637 |
| Feb 6, 2025 | 6.02 | 6.02 | 5.62 | 5.63 | -0.35 | -5.85% | 28,200 |
| Feb 5, 2025 | 5.85 | 6.16 | 5.75 | 5.98 | 0.13 | 2.22% | 100,507 |
| Feb 4, 2025 | 5.57 | 5.90 | 5.55 | 5.85 | 0.27 | 4.84% | 51,219 |
| Feb 3, 2025 | 5.05 | 5.70 | 5.00 | 5.58 | 0.34 | 6.49% | 83,644 |
| Jan 31, 2025 | 5.53 | 5.64 | 5.15 | 5.24 | -0.35 | -6.26% | 51,900 |
| Jan 30, 2025 | 5.39 | 5.79 | 5.39 | 5.59 | 0.16 | 2.95% | 41,900 |
| Jan 29, 2025 | 5.29 | 5.54 | 5.25 | 5.43 | 0.11 | 2.07% | 31,427 |
| Jan 28, 2025 | 5.57 | 5.76 | 5.25 | 5.32 | -0.27 | -4.83% | 47,022 |
| Jan 27, 2025 | 5.33 | 5.63 | 5.33 | 5.59 | 0.26 | 4.88% | 102,800 |
| Jan 24, 2025 | 5.52 | 5.71 | 5.28 | 5.33 | -0.18 | -3.27% | 48,900 |
| Jan 23, 2025 | 5.12 | 5.68 | 5.12 | 5.51 | 0.35 | 6.78% | 63,411 |
| Jan 22, 2025 | 5.16 | 5.46 | 5.09 | 5.16 | -0.01 | -0.19% | 61,700 |
| Jan 21, 2025 | 5.35 | 5.52 | 5.01 | 5.17 | -0.11 | -2.08% | 112,122 |
| Jan 17, 2025 | 5.47 | 5.55 | 5.24 | 5.28 | -0.16 | -2.94% | 58,600 |
| Jan 16, 2025 | 5.54 | 5.68 | 5.35 | 5.44 | -0.08 | -1.45% | 56,436 |
| Jan 15, 2025 | 5.47 | 5.70 | 5.30 | 5.52 | 0.25 | 4.74% | 48,700 |
| Jan 14, 2025 | 5.21 | 5.52 | 5.06 | 5.27 | 0.14 | 2.73% | 68,600 |
| Jan 13, 2025 | 5.35 | 5.66 | 5.00 | 5.13 | -0.34 | -6.22% | 80,400 |
| Jan 10, 2025 | 5.70 | 5.79 | 5.30 | 5.47 | 0.10 | 1.86% | 169,711 |
| Jan 8, 2025 | 5.62 | 5.70 | 5.29 | 5.37 | -0.25 | -4.45% | 85,818 |
| Jan 7, 2025 | 5.67 | 5.85 | 5.45 | 5.62 | -0.04 | -0.71% | 113,242 |
| Jan 6, 2025 | 5.65 | 5.92 | 5.25 | 5.66 | -0.13 | -2.25% | 131,900 |
| Jan 3, 2025 | 5.45 | 5.91 | 5.34 | 5.79 | 0.41 | 7.62% | 272,841 |
| Jan 2, 2025 | 4.37 | 6.30 | 4.37 | 5.38 | 1.38 | 34.50% | 1,718,590 |
| Dec 31, 2024 | 4.27 | 4.30 | 3.98 | 4.00 | -0.25 | -5.88% | 103,400 |
| Dec 30, 2024 | 4.39 | 4.55 | 3.96 | 4.25 | -0.15 | -3.41% | 110,623 |
| Dec 27, 2024 | 4.70 | 4.87 | 4.38 | 4.40 | -0.37 | -7.76% | 141,919 |
| Dec 26, 2024 | 4.60 | 4.90 | 4.60 | 4.77 | 0.07 | 1.49% | 33,010 |
| Dec 24, 2024 | 4.65 | 4.81 | 4.62 | 4.70 | 0.01 | 0.21% | 29,800 |
| Dec 23, 2024 | 4.90 | 4.90 | 4.55 | 4.69 | -0.23 | -4.67% | 56,800 |
| Dec 20, 2024 | 4.64 | 4.98 | 4.49 | 4.92 | 0.12 | 2.50% | 191,300 |
| Dec 19, 2024 | 4.87 | 5.12 | 4.70 | 4.80 | 0.04 | 0.84% | 48,900 |
| Dec 18, 2024 | 5.02 | 5.28 | 4.36 | 4.76 | -0.18 | -3.64% | 135,048 |
| Dec 17, 2024 | 5.16 | 5.16 | 4.78 | 4.94 | -0.15 | -2.95% | 57,724 |
| Dec 16, 2024 | 5.30 | 5.31 | 5.07 | 5.09 | -0.17 | -3.23% | 34,300 |