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 )

5.210 +0.590 (+12.77%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Jan 31, 2024 7.470 7.720 7.070 7.080 96,353 -0.60(-7.81%)
Jan 30, 2024 7.750 7.880 7.050 7.680 52,829 -0.07(-0.90%)
Jan 29, 2024 7.270 7.920 7.270 7.750 41,691 +0.43(+5.87%)
Jan 26, 2024 8.000 8.000 7.033 7.320 86,579 -0.69(-8.61%)
Jan 25, 2024 8.890 8.950 7.950 8.010 44,823 -0.58(-6.75%)
Jan 24, 2024 9.650 9.650 8.350 8.590 30,303 -0.82(-8.71%)
Jan 23, 2024 9.600 9.600 8.740 9.410 43,094 +0.06(+0.64%)
Jan 22, 2024 9.200 10.06 8.910 9.350 152,061 +0.63(+7.22%)
Jan 19, 2024 8.120 8.890 7.665 8.720 76,392 +1.19(+15.80%)
Jan 18, 2024 7.470 7.670 7.270 7.530 31,349 +0.06(+0.80%)
Jan 17, 2024 7.060 7.485 7.000 7.470 43,891 +0.26(+3.61%)
Jan 16, 2024 7.690 7.810 7.000 7.210 60,177 -0.45(-5.81%)
Jan 12, 2024 7.700 7.870 7.340 7.655 37,538 +0.04(+0.59%)
Jan 11, 2024 7.780 7.790 7.480 7.610 24,822 +0.02(+0.26%)
Jan 10, 2024 7.520 7.840 7.440 7.590 31,223 -0.27(-3.44%)
Jan 09, 2024 7.890 8.680 7.740 7.860 36,770 -0.30(-3.68%)
Jan 08, 2024 7.200 8.270 7.170 8.160 38,363 +0.70(+9.38%)
Jan 05, 2024 7.490 7.720 7.270 7.460 63,212 -0.02(-0.27%)
Jan 04, 2024 7.590 7.953 7.030 7.480 72,178 -0.12(-1.58%)
Jan 03, 2024 8.580 8.580 7.500 7.600 65,069 -1.18(-13.44%)
Jan 02, 2024 9.010 9.226 8.510 8.780 66,616 -0.35(-3.83%)
Dec 29, 2023 9.360 9.610 9.040 9.130 25,964 -0.51(-5.29%)
Dec 28, 2023 9.160 9.910 9.080 9.640 90,522 +0.18(+1.90%)
Dec 27, 2023 9.900 9.990 9.120 9.460 71,147 -0.43(-4.35%)
Dec 26, 2023 9.350 10.15 9.066 9.890 89,163 +0.39(+4.11%)
Dec 22, 2023 9.620 10.44 9.240 9.500 98,584 +0.04(+0.42%)
Dec 21, 2023 9.990 9.990 9.000 9.460 90,523 -0.34(-3.47%)
Dec 20, 2023 10.05 10.43 9.740 9.800 61,072 -0.16(-1.61%)
Dec 19, 2023 10.46 10.46 9.440 9.960 77,471 -0.26(-2.54%)
Dec 18, 2023 10.66 11.69 9.670 10.22 231,813 -0.46(-4.31%)
Dec 15, 2023 8.390 10.68 8.245 10.68 267,943 +2.39(+28.83%)
Dec 14, 2023 8.350 8.390 7.680 8.290 62,263 -0.05(-0.60%)
Dec 13, 2023 7.200 8.460 6.870 8.340 64,849 +1.18(+16.48%)
Dec 12, 2023 7.370 7.370 6.685 7.160 31,659 -0.32(-4.28%)
Dec 11, 2023 8.000 8.070 7.450 7.480 83,014 -0.47(-5.91%)
Dec 08, 2023 7.420 7.990 7.305 7.950 48,655 +0.44(+5.86%)
Dec 07, 2023 7.500 7.510 7.305 7.510 30,879 +0.09(+1.21%)
Dec 06, 2023 7.320 7.510 7.130 7.420 51,466 +0.25(+3.41%)
Dec 05, 2023 7.320 7.320 6.590 7.175 21,630 -0.13(-1.85%)
Dec 04, 2023 6.810 7.640 6.650 7.310 52,248 +0.50(+7.34%)
Dec 01, 2023 6.210 6.920 6.180 6.810 42,804 +0.59(+9.49%)
Nov 30, 2023 6.320 6.540 6.010 6.220 32,967 +0.01(+0.16%)
Nov 29, 2023 6.520 6.615 6.036 6.210 29,695 -0.30(-4.61%)
Nov 28, 2023 6.860 7.500 6.510 6.510 57,197 -0.46(-6.60%)
Nov 27, 2023 6.540 7.470 6.440 6.970 77,921 +0.40(+6.17%)
Nov 24, 2023 6.100 6.690 6.090 6.565 15,581 +0.60(+9.97%)
Nov 22, 2023 6.260 6.540 5.600 5.970 29,199 -0.29(-4.63%)
Nov 21, 2023 6.780 6.780 6.205 6.260 19,429 -0.48(-7.12%)
Nov 20, 2023 6.800 6.850 6.050 6.740 46,569 -0.05(-0.74%)
Nov 17, 2023 6.970 7.219 6.510 6.790 34,889 -0.19(-2.72%)
Nov 16, 2023 6.990 7.340 6.641 6.980 25,184 -0.14(-1.97%)
Nov 15, 2023 6.920 7.400 6.340 7.120 72,303 +0.29(+4.25%)
Nov 14, 2023 5.800 6.910 5.770 6.830 59,511 +0.79(+13.08%)
Nov 13, 2023 5.290 6.400 5.290 6.040 72,599 +0.77(+14.61%)
Nov 10, 2023 5.200 5.460 5.160 5.270 39,060 +0.07(+1.35%)
Nov 09, 2023 5.140 5.380 5.110 5.200 23,864 +0.16(+3.17%)
Nov 08, 2023 5.460 5.770 4.810 5.040 33,509 -0.41(-7.52%)
Nov 07, 2023 5.250 5.705 5.089 5.450 42,004 +0.20(+3.81%)
Nov 06, 2023 5.290 5.290 5.000 5.250 30,747 +0.02(+0.38%)
Nov 03, 2023 5.260 5.400 4.940 5.230 41,015 -0.03(-0.57%)
Nov 02, 2023 4.720 5.350 4.720 5.260 45,483 +0.56(+11.91%)
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.