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 )

7.975 +0.015 (+0.19%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 12, 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 (%)
Jul 31, 2023 5.470 6.342 5.470 5.870 87,634 +0.51(+9.51%)
Jul 28, 2023 6.100 6.350 5.320 5.360 76,152 -0.69(-11.40%)
Jul 27, 2023 7.040 7.240 5.870 6.050 126,872 -0.99(-14.00%)
Jul 26, 2023 6.910 7.070 6.710 7.035 8,666 +0.15(+2.10%)
Jul 25, 2023 7.210 7.430 6.510 6.890 53,035 -0.39(-5.36%)
Jul 24, 2023 7.880 7.880 7.080 7.280 15,528 -0.49(-6.31%)
Jul 21, 2023 7.360 8.000 7.350 7.770 37,847 +0.53(+7.32%)
Jul 20, 2023 7.420 7.720 6.960 7.240 26,730 -0.18(-2.43%)
Jul 19, 2023 7.370 7.970 7.077 7.420 46,056 +0.12(+1.64%)
Jul 18, 2023 6.990 7.460 6.910 7.300 42,775 +0.37(+5.34%)
Jul 17, 2023 7.490 7.800 6.720 6.930 60,442 -0.60(-7.97%)
Jul 14, 2023 7.020 7.765 6.880 7.530 37,870 +0.53(+7.57%)
Jul 13, 2023 7.390 7.680 6.480 7.000 37,485 -0.38(-5.15%)
Jul 12, 2023 6.850 7.680 6.850 7.380 77,701 +0.63(+9.33%)
Jul 11, 2023 6.650 6.890 6.590 6.750 25,943 +0.11(+1.66%)
Jul 10, 2023 6.550 6.890 6.550 6.640 35,446 +0.04(+0.68%)
Jul 07, 2023 6.510 6.910 6.510 6.595 21,666 +0.05(+0.84%)
Jul 06, 2023 6.940 7.050 6.395 6.540 31,595 -0.58(-8.15%)
Jul 05, 2023 6.780 7.200 6.560 7.120 41,922 +0.51(+7.72%)
Jul 03, 2023 6.890 7.000 6.300 6.610 38,728 -0.39(-5.57%)
Jun 30, 2023 7.790 7.790 6.870 7.000 62,781 -0.57(-7.53%)
Jun 29, 2023 8.100 8.120 7.130 7.570 65,121 -0.62(-7.57%)
Jun 28, 2023 6.650 8.490 6.650 8.190 189,848 +1.63(+24.85%)
Jun 27, 2023 7.740 7.740 6.302 6.560 151,621 -0.98(-13.00%)
Jun 26, 2023 8.380 8.710 7.510 7.540 85,434 -0.82(-9.81%)
Jun 23, 2023 8.580 9.380 8.120 8.360 531,758 -0.46(-5.22%)
Jun 22, 2023 9.000 9.510 8.520 8.820 192,058 +0.24(+2.80%)
Jun 21, 2023 10.12 10.15 8.480 8.580 116,196 -1.62(-15.88%)
Jun 20, 2023 9.270 10.20 9.250 10.20 109,693 +1.07(+11.72%)
Jun 16, 2023 10.86 10.86 8.780 9.130 312,453 -1.78(-16.32%)
Jun 15, 2023 12.73 13.25 10.70 10.91 107,907 -1.89(-14.77%)
Jun 14, 2023 12.93 13.77 12.50 12.80 77,363 -0.51(-3.83%)
Jun 13, 2023 13.69 14.19 12.66 13.31 81,993 -0.06(-0.45%)
Jun 12, 2023 13.94 14.87 13.37 13.37 76,508 -0.78(-5.51%)
Jun 09, 2023 13.21 14.47 12.95 14.15 63,466 +0.81(+6.07%)
Jun 08, 2023 14.25 14.43 12.76 13.34 75,819 -1.08(-7.49%)
Jun 07, 2023 15.18 15.85 14.12 14.42 83,925 -0.99(-6.42%)
Jun 06, 2023 14.28 15.67 14.01 15.41 123,921 +1.24(+8.75%)
Jun 05, 2023 15.47 15.89 14.17 14.17 102,639 -1.56(-9.92%)
Jun 02, 2023 16.69 17.21 15.42 15.73 98,481 -0.61(-3.73%)
Jun 01, 2023 15.28 17.35 14.90 16.34 84,021 +1.34(+8.93%)
May 31, 2023 14.50 15.85 14.35 15.00 217,050 +0.52(+3.59%)
May 30, 2023 14.77 15.50 14.48 14.48 23,339 -0.54(-3.60%)
May 26, 2023 15.24 15.91 14.34 15.02 53,495 -0.46(-2.97%)
May 25, 2023 15.08 15.81 14.39 15.48 60,101 +0.38(+2.52%)
May 24, 2023 14.83 15.47 14.56 15.10 32,388 -0.01(-0.07%)
May 23, 2023 16.21 16.45 14.69 15.11 61,579 -0.90(-5.62%)
May 22, 2023 15.15 16.27 14.23 16.01 98,842 +0.85(+5.61%)
May 19, 2023 15.88 17.16 15.06 15.16 44,231 -0.72(-4.53%)
May 18, 2023 19.61 20.19 15.43 15.88 101,399 -3.72(-18.98%)
May 17, 2023 17.24 20.01 16.87 19.60 61,876 +2.65(+15.63%)
May 16, 2023 17.25 17.60 16.57 16.95 24,306 -0.48(-2.75%)
May 15, 2023 17.47 17.47 16.73 17.43 76,191 +0.43(+2.53%)
May 12, 2023 17.63 18.03 16.74 17.00 57,191 +0.00(+0.00%)
May 11, 2023 17.18 17.77 16.70 17.00 22,907 -0.08(-0.47%)
May 10, 2023 18.06 18.62 16.70 17.08 84,302 -0.82(-4.58%)
May 09, 2023 17.95 18.12 17.10 17.90 43,368 -0.25(-1.38%)
May 08, 2023 17.04 18.68 16.60 18.15 26,855 +1.23(+7.27%)
May 05, 2023 14.75 16.92 14.75 16.92 17,188 +2.34(+16.05%)
May 04, 2023 15.41 16.04 14.32 14.58 20,085 -1.65(-10.17%)
May 03, 2023 14.89 16.99 14.89 16.23 22,933 +1.53(+10.41%)
May 02, 2023 14.85 16.84 14.41 14.70 20,585 -0.37(-2.46%)
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.