Orchestra BioMed Holdings Inc. (OBIO) Historical Stock Data
4.97 ↑0.97 (24.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OBIO is down -1.27% a day on average. There have been 13 days where Orchestra BioMed Holdings Inc. closed green and 17 days where OBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 4.27 | 4.00 | ↓$0.27 (-6.32%) | 3.98 | 4.30 | 103.38K |
| 2024-12-30 | 4.39 | 4.25 | ↓$0.14 (-3.19%) | 3.96 | 4.55 | 110.62K |
| 2024-12-27 | 4.70 | 4.40 | ↓$0.30 (-6.38%) | 4.38 | 4.87 | 141.92K |
| 2024-12-26 | 4.60 | 4.77 | ↑$0.17 (3.70%) | 4.60 | 4.90 | 33.01K |
| 2024-12-24 | 4.65 | 4.81 | ↑$0.16 (3.44%) | 4.62 | 4.79 | 8.87K |
| 2024-12-23 | 4.90 | 4.69 | ↓$0.21 (-4.29%) | 4.55 | 4.90 | 56.78K |
| 2024-12-20 | 4.64 | 4.92 | ↑$0.28 (6.03%) | 4.49 | 4.98 | 191.27K |
| 2024-12-19 | 4.87 | 4.80 | ↓$0.07 (-1.44%) | 4.70 | 5.12 | 48.89K |
| 2024-12-18 | 5.02 | 4.76 | ↓$0.26 (-5.18%) | 4.36 | 5.28 | 135.05K |
| 2024-12-17 | 5.16 | 4.94 | ↓$0.22 (-4.26%) | 4.78 | 5.16 | 57.72K |
| 2024-12-16 | 5.30 | 5.09 | ↓$0.21 (-3.96%) | 5.07 | 5.31 | 34.27K |
| 2024-12-13 | 5.38 | 5.26 | ↓$0.12 (-2.23%) | 5.05 | 5.38 | 30.76K |
| 2024-12-12 | 5.18 | 5.34 | ↑$0.17 (3.19%) | 5.18 | 5.47 | 21.73K |
| 2024-12-11 | 5.75 | 5.35 | ↓$0.40 (-6.96%) | 5.21 | 5.75 | 51.47K |
| 2024-12-10 | 5.54 | 5.62 | ↑$0.08 (1.44%) | 5.34 | 5.84 | 49.06K |
| 2024-12-09 | 5.15 | 5.51 | ↑$0.36 (6.99%) | 5.02 | 5.74 | 80.43K |
| 2024-12-06 | 5.01 | 5.03 | ↑$0.02 (0.40%) | 4.87 | 5.20 | 94.89K |
| 2024-12-05 | 5.23 | 4.96 | ↓$0.27 (-5.07%) | 4.95 | 5.43 | 86.02K |
| 2024-12-04 | 5.60 | 5.26 | ↓$0.34 (-6.07%) | 5.21 | 5.60 | 38.50K |
| 2024-12-03 | 5.83 | 5.58 | ↓$0.25 (-4.29%) | 5.33 | 5.83 | 63.79K |
| 2024-12-02 | 5.61 | 5.82 | ↑$0.21 (3.74%) | 5.59 | 6.02 | 37.17K |
| 2024-11-29 | 5.86 | 5.63 | ↓$0.23 (-3.92%) | 5.56 | 6.10 | 40.38K |
| 2024-11-27 | 5.77 | 5.78 | ↑$0.01 (0.17%) | 5.55 | 6.01 | 63.13K |
| 2024-11-26 | 5.55 | 5.68 | ↑$0.13 (2.25%) | 5.49 | 5.77 | 42.57K |
| 2024-11-25 | 5.90 | 5.57 | ↓$0.33 (-5.59%) | 5.42 | 5.94 | 80.03K |
| 2024-11-22 | 5.50 | 5.77 | ↑$0.27 (4.91%) | 5.43 | 5.79 | 32.42K |
| 2024-11-21 | 5.29 | 5.44 | ↑$0.15 (2.84%) | 5.23 | 5.64 | 37.03K |
| 2024-11-20 | 5.14 | 5.28 | ↑$0.14 (2.72%) | 5.06 | 5.28 | 33.15K |
| 2024-11-19 | 5.75 | 5.17 | ↓$0.58 (-10.09%) | 5.01 | 5.76 | 137.71K |
| 2024-11-18 | 5.87 | 5.83 | ↓$0.04 (-0.68%) | 5.80 | 5.99 | 23.06K |
Create an account or log in to view more rows.
$OBIO keep it going
$OBIO has just been halted from trading due to volatility.
$OBIO has just been halted from trading due to volatility.
$OBIO let’s go down baby 😉
$OBIO buying time
added
$OBIO getting this mare ready to run today
$OBIO has just been halted from trading due to volatility.
$OBIO I hate this company.
$OBIO I already know
tomorrow the bulls going to say "next week" just like every week.
$OBIO now is the time to slap that ask!!!