Orchestra BioMed Holdings, Inc. OBIO
7.25 USD +1.10 (+17.89%)
Regular-session close
7.27 +0.02 +0.32%
After hours · Nov 13, 7:19 PM ET
6.00 Day range 7.37
3.49 52-week range 7.25
- YTD
- +74.70%
- 1 year
- +73.44%
OBIO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.25 | 7.36 | 6.00 | 7.25 | +1.10 | +17.89% | 1,564,532 |
| Nov 12, 2026 | 6.08 | 6.18 | 5.70 | 6.15 | +0.14 | +2.33% | 623,608 |
| Nov 11, 2026 | 5.75 | 6.34 | 5.70 | 6.01 | +0.28 | +4.89% | 452,900 |
| Nov 10, 2026 | 5.83 | 5.91 | 5.69 | 5.73 | +0.03 | +0.53% | 485,500 |
| Nov 9, 2026 | 5.73 | 5.88 | 5.36 | 5.70 | +0.02 | +0.35% | 784,800 |
| Nov 6, 2026 | 5.14 | 6.04 | 5.10 | 5.68 | +0.06 | +1.07% | 1,741,400 |
| Nov 5, 2026 | 6.00 | 6.00 | 5.60 | 5.62 | -0.38 | -6.33% | 256,400 |
| Nov 4, 2026 | 5.82 | 6.16 | 5.74 | 6.00 | +0.44 | +7.91% | 335,400 |
| Nov 3, 2026 | 5.70 | 5.98 | 5.52 | 5.56 | -0.13 | -2.28% | 273,200 |
| Nov 2, 2026 | 5.92 | 6.02 | 5.66 | 5.69 | -0.22 | -3.72% | 317,500 |
| Oct 30, 2026 | 6.07 | 6.07 | 5.84 | 5.91 | -0.18 | -2.96% | 232,400 |
| Oct 29, 2026 | 6.05 | 6.16 | 6.00 | 6.09 | +0.10 | +1.67% | 274,600 |
| Oct 28, 2026 | 5.76 | 6.03 | 5.68 | 5.99 | +0.21 | +3.63% | 427,100 |
| Oct 27, 2026 | 5.56 | 5.84 | 5.52 | 5.78 | +0.23 | +4.14% | 376,800 |
| Oct 26, 2026 | 5.58 | 5.66 | 5.52 | 5.55 | -0.04 | -0.72% | 242,700 |
| Oct 23, 2026 | 5.46 | 5.66 | 5.39 | 5.59 | +0.12 | +2.19% | 262,000 |
| Oct 22, 2026 | 5.72 | 5.79 | 5.43 | 5.47 | -0.33 | -5.69% | 390,900 |
| Oct 21, 2026 | 5.83 | 5.86 | 5.57 | 5.80 | -0.02 | -0.34% | 486,000 |
| Oct 20, 2026 | 5.65 | 6.17 | 5.53 | 5.82 | +0.17 | +3.01% | 992,100 |
| Oct 19, 2026 | 5.49 | 5.73 | 5.41 | 5.65 | +0.20 | +3.67% | 226,600 |
| Oct 16, 2026 | 5.75 | 5.87 | 5.37 | 5.45 | -0.29 | -5.05% | 473,700 |
| Oct 15, 2026 | 5.68 | 5.85 | 5.66 | 5.74 | +0.10 | +1.77% | 253,400 |
| Oct 14, 2026 | 5.70 | 5.86 | 5.60 | 5.64 | -0.08 | -1.40% | 222,900 |
| Oct 13, 2026 | 5.87 | 5.87 | 5.71 | 5.72 | -0.19 | -3.21% | 204,800 |
| Oct 12, 2026 | 5.93 | 5.99 | 5.39 | 5.91 | -0.04 | -0.67% | 237,900 |
| Oct 9, 2026 | 5.73 | 5.97 | 5.56 | 5.95 | +0.22 | +3.84% | 229,300 |
| Oct 8, 2026 | 5.75 | 5.83 | 5.51 | 5.73 | +0.07 | +1.24% | 241,900 |
| Oct 7, 2026 | 5.79 | 5.86 | 5.64 | 5.66 | -0.18 | -3.08% | 241,200 |
| Oct 6, 2026 | 6.05 | 6.12 | 5.82 | 5.84 | -0.19 | -3.15% | 213,100 |
| Oct 5, 2026 | 5.89 | 6.09 | 5.79 | 6.03 | +0.08 | +1.34% | 284,800 |
| Oct 2, 2026 | 6.40 | 6.44 | 5.77 | 5.95 | -0.40 | -6.30% | 421,100 |
| Oct 1, 2026 | 6.27 | 6.50 | 6.23 | 6.35 | +0.13 | +2.09% | 389,900 |
| Sep 30, 2026 | 6.09 | 6.29 | 6.00 | 6.22 | +0.14 | +2.30% | 270,700 |
| Sep 29, 2026 | 5.89 | 6.09 | 5.83 | 6.08 | +0.19 | +3.23% | 237,100 |
| Sep 28, 2026 | 5.95 | 5.95 | 5.80 | 5.89 | -0.06 | -1.01% | 177,500 |
| Sep 25, 2026 | 5.99 | 6.17 | 5.86 | 5.95 | 0.00 | 0.00% | 248,800 |
| Sep 24, 2026 | 5.90 | 6.05 | 5.75 | 5.95 | +0.02 | +0.34% | 262,900 |
| Sep 23, 2026 | 6.10 | 6.20 | 5.90 | 5.93 | -0.29 | -4.66% | 242,300 |
| Sep 22, 2026 | 6.15 | 6.48 | 6.05 | 6.22 | -0.03 | -0.48% | 342,900 |
| Sep 21, 2026 | 6.04 | 6.29 | 5.85 | 6.25 | +0.17 | +2.80% | 433,200 |
| Sep 18, 2026 | 5.74 | 6.30 | 5.71 | 6.08 | +0.30 | +5.19% | 1,137,400 |
| Sep 17, 2026 | 6.03 | 6.26 | 5.73 | 5.78 | -0.23 | -3.83% | 411,200 |
| Sep 16, 2026 | 6.05 | 6.28 | 5.93 | 6.01 | -0.03 | -0.50% | 297,200 |
| Sep 15, 2026 | 6.00 | 6.13 | 5.93 | 6.04 | +0.14 | +2.37% | 228,400 |
| Sep 14, 2026 | 6.07 | 6.20 | 5.74 | 5.90 | -0.22 | -3.59% | 383,500 |
| Sep 11, 2026 | 5.87 | 6.25 | 5.76 | 6.12 | +0.31 | +5.34% | 464,400 |
| Sep 10, 2026 | 5.84 | 6.08 | 5.68 | 5.81 | +0.36 | +6.61% | 761,500 |
| Sep 9, 2026 | 5.31 | 5.46 | 5.26 | 5.45 | +0.02 | +0.37% | 198,600 |
| Sep 8, 2026 | 5.18 | 5.51 | 4.80 | 5.43 | +0.35 | +6.89% | 359,300 |
| Sep 4, 2026 | 4.71 | 5.14 | 4.71 | 5.08 | +0.34 | +7.17% | 478,100 |
| Sep 3, 2026 | 4.97 | 4.97 | 4.71 | 4.74 | -0.21 | -4.24% | 325,600 |
| Sep 2, 2026 | 4.92 | 5.01 | 4.83 | 4.95 | +0.05 | +1.02% | 240,400 |
| Sep 1, 2026 | 5.02 | 5.35 | 4.88 | 4.90 | -0.14 | -2.78% | 214,500 |
| Aug 31, 2026 | 5.23 | 5.33 | 5.00 | 5.04 | -0.14 | -2.70% | 276,600 |
| Aug 28, 2026 | 5.23 | 5.23 | 5.06 | 5.18 | +0.07 | +1.37% | 154,500 |
| Aug 27, 2026 | 5.23 | 5.42 | 5.10 | 5.11 | -0.15 | -2.85% | 220,500 |
| Aug 26, 2026 | 5.36 | 5.45 | 5.16 | 5.26 | -0.10 | -1.87% | 391,700 |
| Aug 25, 2026 | 5.37 | 5.50 | 5.35 | 5.36 | -0.08 | -1.47% | 169,600 |
| Aug 24, 2026 | 5.35 | 5.48 | 5.21 | 5.44 | +0.08 | +1.49% | 249,500 |
| Aug 21, 2026 | 5.45 | 5.53 | 5.27 | 5.36 | -0.07 | -1.29% | 276,700 |
| Aug 20, 2026 | 5.53 | 5.58 | 5.38 | 5.43 | -0.12 | -2.16% | 209,600 |
| Aug 19, 2026 | 5.49 | 5.78 | 5.49 | 5.55 | -0.11 | -1.94% | 463,800 |
| Aug 18, 2026 | 4.74 | 5.77 | 4.69 | 5.66 | +0.94 | +19.92% | 2,063,400 |
| Aug 17, 2026 | 4.41 | 4.72 | 4.36 | 4.72 | +0.31 | +7.03% | 221,600 |
| Aug 14, 2026 | 4.47 | 4.47 | 4.29 | 4.41 | -0.04 | -0.90% | 142,800 |
65 days, newest first. Daily bars as drawn on the OBIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.