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 (%)
Mar 28, 2024 5.240 5.620 5.180 5.270 100,172 -0.04(-0.66%)
Mar 27, 2024 5.240 5.700 5.000 5.305 46,225 +0.04(+0.86%)
Mar 26, 2024 5.370 5.670 5.100 5.260 43,894 +0.26(+5.20%)
Mar 25, 2024 5.260 5.260 5.000 5.000 33,476 -0.26(-4.94%)
Mar 22, 2024 5.300 5.360 5.050 5.260 40,544 -0.05(-0.94%)
Mar 21, 2024 5.350 5.735 5.250 5.310 61,270 -0.04(-0.65%)
Mar 20, 2024 5.320 5.527 5.300 5.345 65,562 +0.04(+0.85%)
Mar 19, 2024 5.300 5.540 5.300 5.300 51,016 -0.06(-1.12%)
Mar 18, 2024 5.150 5.410 5.150 5.360 64,526 +0.20(+3.88%)
Mar 15, 2024 5.300 5.400 4.920 5.160 107,595 -0.16(-3.01%)
Mar 14, 2024 5.480 5.500 5.300 5.320 28,361 -0.14(-2.56%)
Mar 13, 2024 5.470 5.874 5.380 5.460 76,041 +0.02(+0.37%)
Mar 12, 2024 5.700 5.850 5.330 5.440 74,993 -0.27(-4.73%)
Mar 11, 2024 6.000 6.639 5.710 5.710 49,248 -0.54(-8.64%)
Mar 08, 2024 6.400 6.570 6.180 6.250 20,711 -0.24(-3.70%)
Mar 07, 2024 7.060 7.100 6.410 6.490 37,359 -0.46(-6.62%)
Mar 06, 2024 7.150 7.150 6.670 6.950 34,134 -0.17(-2.39%)
Mar 05, 2024 6.970 7.230 6.915 7.120 21,122 +0.03(+0.42%)
Mar 04, 2024 6.920 7.250 6.820 7.090 47,906 +0.23(+3.35%)
Mar 01, 2024 6.540 6.920 6.420 6.860 25,643 +0.42(+6.52%)
Feb 29, 2024 6.490 6.670 6.200 6.440 106,412 +0.10(+1.58%)
Feb 28, 2024 6.300 6.500 6.260 6.340 13,236 +0.00(+0.00%)
Feb 27, 2024 6.420 6.420 6.110 6.340 13,535 +0.05(+0.79%)
Feb 26, 2024 6.040 6.450 6.040 6.290 38,202 +0.25(+4.14%)
Feb 23, 2024 5.720 6.140 5.650 6.040 33,646 +0.35(+6.15%)
Feb 22, 2024 5.700 5.940 5.630 5.690 32,440 -0.09(-1.56%)
Feb 21, 2024 5.860 6.060 5.673 5.780 34,271 -0.12(-2.03%)
Feb 20, 2024 6.310 6.350 5.900 5.900 81,579 -0.49(-7.67%)
Feb 16, 2024 6.910 6.910 6.387 6.390 28,122 -0.59(-8.45%)
Feb 15, 2024 6.270 6.980 6.180 6.980 45,867 +0.70(+11.15%)
Feb 14, 2024 6.450 6.675 6.280 6.280 34,982 -0.11(-1.72%)
Feb 13, 2024 6.800 6.940 6.150 6.390 99,589 -0.78(-10.88%)
Feb 12, 2024 7.380 7.450 6.960 7.170 51,679 +0.04(+0.56%)
Feb 09, 2024 6.995 7.272 6.800 7.130 29,711 +0.18(+2.59%)
Feb 08, 2024 6.900 7.090 6.730 6.950 107,004 +0.16(+2.36%)
Feb 07, 2024 7.240 7.240 6.790 6.790 22,486 -0.43(-5.96%)
Feb 06, 2024 6.960 7.415 6.950 7.220 57,050 +0.20(+2.85%)
Feb 05, 2024 6.960 7.279 6.960 7.020 56,208 -0.09(-1.27%)
Feb 02, 2024 7.330 7.500 7.060 7.110 65,314 -0.39(-5.20%)
Feb 01, 2024 7.100 7.685 6.960 7.500 130,267 +0.42(+5.93%)
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%)
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.