Orchestra BioMed Inc. (OBIO)
NASDAQ: OBIO
· Real-Time Price · USD
2.75
0.01 (0.36%)
At close: Sep 05, 2025, 3:59 PM
2.73
-0.73%
After-hours: Sep 05, 2025, 04:25 PM EDT
OBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.73 | 2.75 | 2.65 | 2.74 | 2.74 | 0.74% | 106,282 |
| Sep 3, 2025 | 2.73 | 2.77 | 2.67 | 2.72 | 2.72 | -0.73% | 126,850 |
| Sep 2, 2025 | 2.70 | 2.77 | 2.67 | 2.74 | 2.74 | 0.37% | 119,200 |
| Aug 29, 2025 | 2.72 | 2.79 | 2.68 | 2.73 | 2.73 | 0.74% | 124,110 |
| Aug 28, 2025 | 2.88 | 2.94 | 2.66 | 2.71 | 2.71 | -4.58% | 264,200 |
| Aug 27, 2025 | 3.01 | 3.01 | 2.84 | 2.84 | 2.84 | -5.33% | 456,500 |
| Aug 26, 2025 | 2.66 | 3.08 | 2.64 | 3.00 | 3.00 | 15.38% | 948,500 |
| Aug 25, 2025 | 2.55 | 2.62 | 2.49 | 2.60 | 2.60 | 1.96% | 141,602 |
| Aug 22, 2025 | 2.50 | 2.59 | 2.50 | 2.55 | 2.55 | 2.41% | 188,943 |
| Aug 21, 2025 | 2.46 | 2.59 | 2.38 | 2.49 | 2.49 | 2.47% | 484,131 |
| Aug 20, 2025 | 2.56 | 2.56 | 2.38 | 2.43 | 2.43 | -4.71% | 303,529 |
| Aug 19, 2025 | 2.61 | 2.65 | 2.54 | 2.55 | 2.55 | -3.04% | 195,173 |
| Aug 18, 2025 | 2.59 | 2.66 | 2.56 | 2.63 | 2.63 | 2.33% | 348,678 |
| Aug 15, 2025 | 2.67 | 2.68 | 2.56 | 2.57 | 2.57 | -3.38% | 240,700 |
| Aug 14, 2025 | 2.64 | 2.69 | 2.59 | 2.66 | 2.66 | 0.00% | 323,200 |
| 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 |