Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchestra BioMed Holdings, Inc. - Ordinary Shares (NQ: OBIO )

7.960 -0.030 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.590 4.890 4.450 4.690 49,921 +0.07(+1.52%)
Oct 30, 2023 4.590 4.960 4.450 4.620 31,730 +0.01(+0.22%)
Oct 27, 2023 4.560 5.210 4.400 4.610 69,067 +0.11(+2.44%)
Oct 26, 2023 4.480 4.532 4.255 4.500 22,972 +0.01(+0.22%)
Oct 25, 2023 4.450 4.870 4.390 4.490 42,470 +0.07(+1.58%)
Oct 24, 2023 4.640 4.800 4.320 4.420 84,296 -0.25(-5.35%)
Oct 23, 2023 5.150 5.210 4.610 4.670 80,241 -0.44(-8.61%)
Oct 20, 2023 5.090 5.240 4.730 5.110 92,067 +0.01(+0.20%)
Oct 19, 2023 5.140 5.300 5.050 5.100 36,259 -0.10(-1.92%)
Oct 18, 2023 5.620 5.650 5.090 5.200 41,786 -0.40(-7.14%)
Oct 17, 2023 5.530 5.919 5.300 5.600 106,461 +0.10(+1.82%)
Oct 16, 2023 5.250 5.560 5.050 5.500 103,704 +0.34(+6.59%)
Oct 13, 2023 5.080 5.440 5.050 5.160 139,660 +0.10(+1.98%)
Oct 12, 2023 5.590 5.592 4.940 5.060 111,189 -0.68(-11.85%)
Oct 11, 2023 6.510 6.740 5.730 5.740 99,094 -0.93(-13.94%)
Oct 10, 2023 6.770 6.840 6.470 6.670 108,540 -0.04(-0.67%)
Oct 09, 2023 6.980 7.049 6.600 6.715 82,156 -0.38(-5.29%)
Oct 06, 2023 7.630 7.630 6.833 7.090 72,904 -0.58(-7.56%)
Oct 05, 2023 8.750 8.750 7.550 7.670 89,459 -0.96(-11.12%)
Oct 04, 2023 10.18 10.38 8.610 8.630 169,595 -1.74(-16.78%)
Oct 03, 2023 8.450 10.72 7.970 10.37 265,302 +1.75(+20.30%)
Oct 02, 2023 8.790 8.960 8.270 8.620 61,938 -0.10(-1.15%)
Sep 29, 2023 7.750 8.850 7.600 8.720 105,033 +1.02(+13.25%)
Sep 28, 2023 7.910 7.920 7.410 7.700 76,347 -0.23(-2.90%)
Sep 27, 2023 8.000 8.400 7.650 7.930 76,452 +0.04(+0.51%)
Sep 26, 2023 8.400 8.700 7.880 7.890 84,024 -0.60(-7.07%)
Sep 25, 2023 8.490 8.720 8.065 8.490 87,844 -0.09(-1.05%)
Sep 22, 2023 8.760 9.310 8.406 8.580 127,315 -0.27(-3.05%)
Sep 21, 2023 9.500 9.500 8.660 8.850 173,092 -0.82(-8.48%)
Sep 20, 2023 9.930 10.13 9.310 9.670 500,675 -1.10(-10.21%)
Sep 19, 2023 8.640 11.62 8.500 10.77 1,318,931 +2.33(+27.61%)
Sep 18, 2023 6.840 8.590 6.840 8.440 550,292 +1.39(+19.72%)
Sep 15, 2023 5.680 7.050 5.460 7.050 1,890,953 +1.39(+24.56%)
Sep 14, 2023 5.180 6.020 5.000 5.660 218,799 +0.51(+9.90%)
Sep 13, 2023 5.030 5.410 4.850 5.150 255,025 +0.07(+1.38%)
Sep 12, 2023 5.590 5.978 4.920 5.080 95,268 -0.63(-11.03%)
Sep 11, 2023 6.710 6.710 5.500 5.710 106,080 -0.48(-7.75%)
Sep 08, 2023 6.150 6.480 6.123 6.190 67,239 -0.01(-0.16%)
Sep 07, 2023 6.690 7.015 6.040 6.200 100,208 -0.52(-7.74%)
Sep 06, 2023 6.280 6.880 6.188 6.720 59,559 +0.32(+5.00%)
Sep 05, 2023 6.390 6.700 6.080 6.400 121,061 +0.14(+2.24%)
Sep 01, 2023 6.270 6.600 5.912 6.260 48,870 +0.02(+0.32%)
Aug 31, 2023 6.880 7.059 6.080 6.240 190,982 -0.58(-8.50%)
Aug 30, 2023 6.520 6.940 6.220 6.820 52,507 -0.14(-2.01%)
Aug 29, 2023 6.680 7.060 6.400 6.960 58,931 +0.31(+4.66%)
Aug 28, 2023 6.730 7.124 6.160 6.650 64,167 -0.06(-0.89%)
Aug 25, 2023 6.870 7.350 6.710 6.710 57,116 -0.16(-2.33%)
Aug 24, 2023 6.940 7.040 6.460 6.870 47,608 -0.07(-1.01%)
Aug 23, 2023 6.370 7.470 6.229 6.940 97,473 +0.61(+9.64%)
Aug 22, 2023 6.890 7.080 6.180 6.330 128,344 -0.51(-7.46%)
Aug 21, 2023 5.380 7.340 5.200 6.840 490,193 +1.51(+28.33%)
Aug 18, 2023 5.450 5.570 5.238 5.330 32,369 -0.14(-2.56%)
Aug 17, 2023 5.500 5.610 5.220 5.470 36,792 +0.13(+2.43%)
Aug 16, 2023 5.670 5.811 5.000 5.340 57,684 -0.30(-5.32%)
Aug 15, 2023 5.840 5.860 5.470 5.640 26,606 -0.23(-3.92%)
Aug 14, 2023 5.800 5.987 5.570 5.870 24,323 -0.10(-1.68%)
Aug 11, 2023 6.170 6.199 5.200 5.970 65,818 -0.10(-1.65%)
Aug 10, 2023 5.670 6.150 5.290 6.070 83,669 +0.40(+7.05%)
Aug 09, 2023 5.790 5.870 4.870 5.670 139,503 +0.13(+2.35%)
Aug 08, 2023 6.000 6.306 5.350 5.540 27,278 +0.05(+0.91%)
Aug 07, 2023 5.570 5.750 5.160 5.490 57,991 -0.11(-1.96%)
Aug 04, 2023 5.560 5.790 5.530 5.600 15,583 +0.01(+0.18%)
Aug 03, 2023 5.360 5.853 5.260 5.590 32,714 +0.24(+4.49%)
Aug 02, 2023 5.420 5.700 5.190 5.350 21,327 -0.15(-2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.