Orchestra BioMed Holdings, Inc.OBIONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.52 | $4.21 | $3.52 | $4.02 | 479,639 |
| 1/30/2026 | $3.68 | $3.78 | $3.46 | $3.49 | 505,200 |
| 1/29/2026 | $3.90 | $3.99 | $3.69 | $3.73 | 308,538 |
| 1/28/2026 | $4.13 | $4.13 | $3.90 | $3.93 | 121,601 |
| 1/27/2026 | $3.96 | $4.21 | $3.92 | $4.16 | 153,500 |
| 1/26/2026 | $4.02 | $4.16 | $3.93 | $3.95 | 128,600 |
| 1/23/2026 | $4.10 | $4.37 | $4.01 | $4.04 | 123,604 |
| 1/22/2026 | $4.10 | $4.27 | $4.10 | $4.13 | 78,227 |
| 1/21/2026 | $4.05 | $4.18 | $3.98 | $4.09 | 104,600 |
| 1/20/2026 | $4.10 | $4.19 | $3.92 | $4.04 | 137,600 |
| 1/16/2026 | $4.23 | $4.32 | $4.15 | $4.22 | 136,915 |
| 1/15/2026 | $4.44 | $4.53 | $4.06 | $4.17 | 302,141 |
| 1/14/2026 | $4.29 | $4.51 | $4.29 | $4.46 | 182,000 |
| 1/13/2026 | $4.69 | $4.70 | $4.26 | $4.28 | 154,047 |
| 1/12/2026 | $4.80 | $4.89 | $4.47 | $4.66 | 374,411 |
| 1/9/2026 | $4.96 | $5.00 | $4.71 | $4.80 | 281,349 |
| 1/8/2026 | $4.80 | $4.91 | $4.70 | $4.84 | 218,533 |
| 1/7/2026 | $4.45 | $4.82 | $4.43 | $4.79 | 290,819 |
| 1/6/2026 | $4.23 | $4.50 | $4.05 | $4.45 | 146,200 |
| 1/5/2026 | $4.27 | $4.38 | $4.06 | $4.24 | 275,236 |
| 1/2/2026 | $4.17 | $4.33 | $4.07 | $4.31 | 169,843 |
| 12/31/2025 | $4.15 | $4.26 | $4.06 | $4.15 | 94,240 |
| 12/30/2025 | $4.21 | $4.25 | $3.97 | $4.14 | 248,600 |
| 12/29/2025 | $4.30 | $4.32 | $4.15 | $4.21 | 187,300 |
| 12/26/2025 | $4.28 | $4.37 | $4.21 | $4.32 | 75,647 |
| 12/24/2025 | $4.34 | $4.35 | $4.25 | $4.33 | 70,700 |
| 12/23/2025 | $4.40 | $4.43 | $4.25 | $4.33 | 184,200 |
| 12/22/2025 | $4.33 | $4.47 | $4.18 | $4.41 | 226,900 |
| 12/19/2025 | $4.33 | $4.44 | $4.07 | $4.35 | 654,146 |
| 12/18/2025 | $4.39 | $4.56 | $4.28 | $4.34 | 82,916 |
| 12/17/2025 | $4.47 | $4.53 | $4.25 | $4.30 | 147,142 |
| 12/16/2025 | $4.28 | $4.58 | $4.28 | $4.46 | 151,816 |
| 12/15/2025 | $4.54 | $4.64 | $4.26 | $4.30 | 117,033 |
| 12/12/2025 | $4.58 | $4.60 | $4.43 | $4.51 | 143,149 |
| 12/11/2025 | $4.66 | $4.66 | $4.41 | $4.57 | 144,500 |
| 12/10/2025 | $4.30 | $4.69 | $4.29 | $4.67 | 537,207 |
| 12/9/2025 | $4.35 | $4.36 | $4.19 | $4.20 | 241,200 |
| 12/8/2025 | $4.44 | $4.50 | $4.36 | $4.39 | 138,000 |
| 12/5/2025 | $4.70 | $4.70 | $4.39 | $4.40 | 242,800 |
| 12/4/2025 | $4.82 | $4.82 | $4.57 | $4.68 | 156,400 |
| 12/3/2025 | $4.77 | $4.88 | $4.71 | $4.86 | 259,848 |
| 12/2/2025 | $5.01 | $5.04 | $4.75 | $4.77 | 109,800 |
| 12/1/2025 | $5.23 | $5.35 | $4.96 | $4.99 | 242,832 |
| 11/28/2025 | $5.26 | $5.39 | $5.12 | $5.32 | 122,539 |
| 11/26/2025 | $5.33 | $5.42 | $5.01 | $5.24 | 361,614 |
| 11/25/2025 | $4.82 | $5.40 | $4.64 | $5.35 | 663,000 |
| 11/24/2025 | $4.56 | $4.89 | $4.54 | $4.84 | 383,822 |
| 11/21/2025 | $4.48 | $4.64 | $4.15 | $4.53 | 225,604 |
| 11/20/2025 | $4.64 | $4.80 | $4.31 | $4.43 | 464,397 |
| 11/19/2025 | $4.24 | $4.80 | $4.15 | $4.66 | 572,200 |
| 11/18/2025 | $4.14 | $4.35 | $4.02 | $4.23 | 442,000 |
| 11/17/2025 | $3.94 | $4.20 | $3.89 | $4.13 | 344,612 |
| 11/14/2025 | $4.12 | $4.24 | $3.86 | $3.94 | 200,240 |
| 11/13/2025 | $4.38 | $4.49 | $4.14 | $4.18 | 656,800 |
| 11/12/2025 | $4.17 | $4.49 | $4.10 | $4.42 | 553,342 |
| 11/11/2025 | $3.75 | $4.14 | $3.72 | $4.10 | 367,300 |
| 11/10/2025 | $3.90 | $3.98 | $3.76 | $3.78 | 153,449 |
| 11/7/2025 | $3.77 | $3.85 | $3.47 | $3.81 | 326,500 |
| 11/6/2025 | $3.92 | $4.02 | $3.79 | $3.81 | 306,173 |
| 11/5/2025 | $3.79 | $3.94 | $3.71 | $3.92 | 280,325 |