Want to see OBIO full AI Analyst Report?
Orchestra BioMed Holdings (OBIO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.07 | 6.08 | 5.84 | 5.91 | 5.91 | -2.96% | 232,431 | 0.69 |
| Oct 29, 2026 | 6.05 | 6.16 | 6.00 | 6.09 | 6.09 | +1.67% | 274,563 | 0.82 |
| Oct 28, 2026 | 5.76 | 6.03 | 5.68 | 5.99 | 5.99 | +3.63% | 427,145 | 1.29 |
| Oct 27, 2026 | 5.56 | 5.84 | 5.52 | 5.78 | 5.78 | +4.14% | 376,769 | 1.15 |
| Oct 26, 2026 | 5.58 | 5.66 | 5.52 | 5.55 | 5.55 | -0.72% | 242,656 | 0.74 |
| Oct 23, 2026 | 5.46 | 5.66 | 5.39 | 5.59 | 5.59 | +2.19% | 262,009 | 0.80 |
| Oct 22, 2026 | 5.72 | 5.79 | 5.43 | 5.47 | 5.47 | -5.77% | 390,873 | 1.21 |
| Oct 21, 2026 | 5.83 | 5.87 | 5.57 | 5.81 | 5.81 | -0.26% | 485,976 | 1.53 |
| Oct 20, 2026 | 5.65 | 6.17 | 5.53 | 5.82 | 5.82 | +3.01% | 992,784 | 3.27 |
| Oct 19, 2026 | 5.49 | 5.73 | 5.42 | 5.65 | 5.65 | +3.67% | 226,543 | 0.75 |
| Oct 16, 2026 | 5.75 | 5.87 | 5.37 | 5.45 | 5.45 | -5.05% | 473,575 | 1.58 |
| Oct 15, 2026 | 5.68 | 5.85 | 5.66 | 5.74 | 5.74 | +1.77% | 253,379 | 0.85 |
| Oct 14, 2026 | 5.70 | 5.86 | 5.60 | 5.64 | 5.64 | -1.40% | 222,882 | 0.75 |
| Oct 13, 2026 | 5.87 | 5.87 | 5.71 | 5.72 | 5.72 | -3.21% | 204,823 | 0.69 |
| Oct 12, 2026 | 5.93 | 5.99 | 5.39 | 5.91 | 5.91 | -0.67% | 237,985 | 0.80 |
| Oct 09, 2026 | 5.73 | 5.97 | 5.56 | 5.95 | 5.95 | +3.84% | 229,318 | 0.77 |
| Oct 08, 2026 | 5.75 | 5.83 | 5.51 | 5.73 | 5.73 | +1.24% | 241,876 | 0.81 |
| Oct 07, 2026 | 5.79 | 5.86 | 5.64 | 5.66 | 5.66 | -3.08% | 241,246 | 0.81 |
| Oct 06, 2026 | 6.05 | 6.12 | 5.82 | 5.84 | 5.84 | -3.15% | 213,123 | 0.72 |
| Oct 05, 2026 | 5.89 | 6.09 | 5.79 | 6.03 | 6.03 | +1.34% | 284,800 | 0.96 |
| Oct 02, 2026 | 6.40 | 6.44 | 5.77 | 5.95 | 5.95 | -6.30% | 421,089 | 1.43 |
| Oct 01, 2026 | 6.27 | 6.50 | 6.23 | 6.35 | 6.35 | +2.09% | 389,862 | 1.33 |
| Sep 30, 2026 | 6.09 | 6.29 | 6.00 | 6.22 | 6.22 | +2.30% | 277,394 | 0.96 |
| Sep 29, 2026 | 5.89 | 6.09 | 5.83 | 6.08 | 6.08 | +3.23% | 237,089 | 0.82 |
| Sep 28, 2026 | 5.95 | 5.95 | 5.80 | 5.89 | 5.89 | -1.01% | 177,452 | 0.61 |
| Sep 25, 2026 | 5.99 | 6.17 | 5.86 | 5.95 | 5.95 | +0.00% | 248,770 | 0.85 |
| Sep 24, 2026 | 5.90 | 6.05 | 5.75 | 5.95 | 5.95 | +0.34% | 262,886 | 0.88 |
| Sep 23, 2026 | 6.10 | 6.20 | 5.90 | 5.93 | 5.93 | -4.66% | 242,361 | 0.64 |
| Sep 22, 2026 | 6.15 | 6.48 | 6.05 | 6.22 | 6.22 | -0.48% | 343,049 | 0.91 |
| Sep 21, 2026 | 6.04 | 6.29 | 5.85 | 6.25 | 6.25 | +2.80% | 433,191 | 1.16 |
| Sep 18, 2026 | 5.74 | 6.30 | 5.71 | 6.08 | 6.08 | +5.19% | 1,138,354 | 3.19 |
| Sep 17, 2026 | 6.03 | 6.26 | 5.73 | 5.78 | 5.78 | -3.83% | 411,201 | 1.16 |
| Sep 16, 2026 | 6.05 | 6.28 | 5.93 | 6.01 | 6.01 | -0.50% | 297,203 | 0.84 |
| Sep 15, 2026 | 6.00 | 6.13 | 5.93 | 6.04 | 6.04 | +2.37% | 228,736 | 0.64 |
| Sep 14, 2026 | 6.07 | 6.20 | 5.74 | 5.90 | 5.90 | -3.59% | 383,617 | 1.07 |
| Sep 11, 2026 | 5.87 | 6.25 | 5.76 | 6.12 | 6.12 | +5.34% | 464,460 | 1.32 |
| Sep 10, 2026 | 5.85 | 6.08 | 5.68 | 5.81 | 5.81 | +6.61% | 761,615 | 2.18 |
| Sep 09, 2026 | 5.31 | 5.46 | 5.26 | 5.45 | 5.45 | +0.37% | 198,556 | 0.57 |
| Sep 08, 2026 | 5.18 | 5.51 | 4.80 | 5.43 | 5.43 | +6.89% | 359,336 | 1.03 |
| Sep 07, 2026 | 4.71 | 5.14 | 4.71 | 5.08 | 5.08 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.71 | 5.14 | 4.71 | 5.08 | 5.08 | +7.17% | 478,138 | 1.39 |
| Sep 03, 2026 | 4.97 | 4.97 | 4.71 | 4.74 | 4.74 | -4.24% | 325,544 | 0.95 |
| Sep 02, 2026 | 4.92 | 5.01 | 4.83 | 4.95 | 4.95 | +1.02% | 240,379 | 0.71 |
| Sep 01, 2026 | 5.02 | 5.35 | 4.88 | 4.90 | 4.90 | -2.78% | 214,523 | 0.63 |
| Aug 31, 2026 | 5.23 | 5.33 | 5.00 | 5.04 | 5.04 | -2.80% | 276,551 | 0.82 |
| Aug 28, 2026 | 5.23 | 5.23 | 5.06 | 5.19 | 5.19 | +1.47% | 154,426 | 0.45 |
| Aug 27, 2026 | 5.23 | 5.42 | 5.10 | 5.11 | 5.11 | -2.85% | 220,532 | 0.65 |
| Aug 26, 2026 | 5.36 | 5.45 | 5.16 | 5.26 | 5.26 | -1.87% | 391,713 | 1.16 |
| Aug 25, 2026 | 5.37 | 5.50 | 5.35 | 5.36 | 5.36 | -1.47% | 169,578 | 0.50 |
| Aug 24, 2026 | 5.35 | 5.48 | 5.21 | 5.44 | 5.44 | +1.49% | 249,529 | 0.74 |