Orchestra BioMed Inc.

2.67
-0.44 (-14.15%)
At close: Apr 04, 2025, 3:48 PM

Orchestra BioMed Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 3.21 3.53 3.02 3.11 -0.41 -11.65% 64,916
Apr 2, 2025 3.16 3.60 3.07 3.52 0.28 8.64% 119,900
Apr 1, 2025 3.86 4.06 3.17 3.24 -1.04 -24.30% 188,300
Mar 31, 2025 4.35 4.63 4.08 4.28 -0.12 -2.73% 49,600
Mar 28, 2025 4.60 4.67 4.35 4.40 -0.20 -4.35% 35,924
Mar 27, 2025 4.56 4.63 4.42 4.60 0.22 5.02% 28,600
Mar 26, 2025 4.31 4.39 4.23 4.38 -0.06 -1.35% 62,513
Mar 25, 2025 4.55 4.55 4.14 4.44 -0.13 -2.84% 88,646
Mar 24, 2025 4.62 4.64 4.36 4.57 0.06 1.33% 27,900
Mar 21, 2025 4.31 4.61 4.20 4.51 0.16 3.68% 99,841
Mar 20, 2025 4.40 4.78 4.28 4.35 -0.08 -1.81% 42,400
Mar 19, 2025 4.13 4.65 4.13 4.43 0.38 9.38% 38,700
Mar 18, 2025 4.08 4.12 3.98 4.05 -0.07 -1.70% 28,200
Mar 17, 2025 4.08 4.50 3.98 4.12 0.04 0.98% 42,917
Mar 14, 2025 3.93 4.13 3.88 4.08 0.24 6.25% 43,600
Mar 13, 2025 3.95 3.96 3.75 3.84 -0.18 -4.48% 60,929
Mar 12, 2025 4.06 4.18 3.92 4.02 0.02 0.50% 35,108
Mar 11, 2025 3.97 4.09 3.78 4.00 0.03 0.76% 68,700
Mar 10, 2025 4.16 4.26 3.86 3.97 -0.26 -6.15% 52,023
Mar 7, 2025 4.16 4.35 3.94 4.23 0.14 3.42% 38,800
Mar 6, 2025 4.22 4.42 3.92 4.09 -0.22 -5.10% 54,848
Mar 5, 2025 4.23 4.57 4.21 4.31 0.10 2.38% 65,500
Mar 4, 2025 4.01 4.40 3.75 4.21 0.11 2.68% 95,000
Mar 3, 2025 4.73 4.87 4.08 4.10 -0.59 -12.58% 91,727
Feb 28, 2025 4.60 5.04 4.58 4.69 0.14 3.08% 49,900
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