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 UNCHANGED
Streaming Delayed 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 (%)
May 17, 2024 4.680 5.400 4.680 5.210 36,664 +0.59(+12.77%)
May 16, 2024 4.800 4.912 4.620 4.620 28,713 -0.19(-3.95%)
May 15, 2024 5.300 5.386 4.810 4.810 31,237 -0.39(-7.50%)
May 14, 2024 4.600 5.325 4.600 5.200 17,069 +0.60(+13.04%)
May 13, 2024 4.780 4.820 4.500 4.600 25,405 -0.11(-2.34%)
May 10, 2024 4.910 4.990 4.600 4.710 17,996 -0.24(-4.85%)
May 09, 2024 4.890 4.985 4.820 4.950 18,308 +0.07(+1.43%)
May 08, 2024 4.970 5.050 4.840 4.880 16,442 -0.10(-2.01%)
May 07, 2024 5.140 5.140 4.950 4.980 29,395 -0.26(-4.96%)
May 06, 2024 5.100 5.350 4.810 5.240 33,605 +0.14(+2.75%)
May 03, 2024 5.000 5.415 4.950 5.100 68,178 -0.45(-8.11%)
May 02, 2024 4.290 5.560 4.293 5.550 39,727 +1.15(+26.14%)
May 01, 2024 4.440 4.490 4.290 4.400 44,539 -0.01(-0.23%)
Apr 30, 2024 4.400 4.430 4.322 4.410 56,053 +0.02(+0.46%)
Apr 29, 2024 4.330 4.430 4.320 4.390 73,233 +0.00(+0.00%)
Apr 26, 2024 4.393 4.595 4.360 4.390 24,286 -0.05(-1.13%)
Apr 25, 2024 4.440 4.570 4.220 4.440 55,556 -0.04(-0.89%)
Apr 24, 2024 4.440 4.630 4.440 4.480 24,426 -0.04(-0.88%)
Apr 23, 2024 4.500 4.520 4.450 4.520 29,371 +0.02(+0.44%)
Apr 22, 2024 4.670 4.670 4.460 4.500 49,131 -0.14(-3.02%)
Apr 19, 2024 4.710 4.790 4.520 4.640 22,488 -0.07(-1.49%)
Apr 18, 2024 4.710 4.780 4.520 4.710 30,355 +0.09(+1.95%)
Apr 17, 2024 4.680 4.940 4.550 4.620 16,273 -0.04(-0.86%)
Apr 16, 2024 4.810 4.890 4.650 4.660 31,368 -0.18(-3.72%)
Apr 15, 2024 4.860 5.020 4.700 4.840 27,221 -0.05(-1.02%)
Apr 12, 2024 5.000 5.030 4.830 4.890 13,432 -0.16(-3.17%)
Apr 11, 2024 4.980 5.050 4.700 5.050 33,499 +0.16(+3.27%)
Apr 10, 2024 4.810 4.990 4.800 4.890 20,828 +0.00(+0.00%)
Apr 09, 2024 4.970 5.130 4.800 4.890 23,215 -0.04(-0.81%)
Apr 08, 2024 4.910 5.050 4.800 4.930 25,681 +0.04(+0.82%)
Apr 05, 2024 4.900 4.950 4.810 4.890 41,490 -0.08(-1.61%)
Apr 04, 2024 4.980 5.140 4.910 4.970 33,386 +0.07(+1.43%)
Apr 03, 2024 4.940 5.170 4.860 4.900 58,009 -0.14(-2.78%)
Apr 02, 2024 4.770 5.060 4.650 5.040 37,950 +0.09(+1.82%)
Apr 01, 2024 5.290 5.590 4.770 4.950 57,662 -0.32(-6.07%)
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%)
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 5.130 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%)
Nov 01, 2023 4.690 4.950 4.500 4.700 29,421 +0.01(+0.21%)
Oct 31, 2023 4.590 4.890 4.450 4.690 49,921 +0.07(+1.52%)
Oct 30, 2023 4.590 4.960 4.450 4.620 31,730 +0.01(+0.22%)
Oct 27, 2023 4.560 5.210 4.400 4.610 69,067 +0.11(+2.44%)
Oct 26, 2023 4.480 4.532 4.255 4.500 22,972 +0.01(+0.22%)
Oct 25, 2023 4.450 4.870 4.390 4.490 42,470 +0.07(+1.58%)
Oct 24, 2023 4.640 4.800 4.320 4.420 84,296 -0.25(-5.35%)
Oct 23, 2023 5.150 5.210 4.610 4.670 80,241 -0.44(-8.61%)
Oct 20, 2023 5.090 5.240 4.730 5.110 92,067 +0.01(+0.20%)
Oct 19, 2023 5.140 5.300 5.050 5.100 36,259 -0.10(-1.92%)
Oct 18, 2023 5.620 5.650 5.090 5.200 41,786 -0.40(-7.14%)
Oct 17, 2023 5.530 5.919 5.300 5.600 106,461 +0.10(+1.82%)
Oct 16, 2023 5.250 5.560 5.050 5.500 103,704 +0.34(+6.59%)
Oct 13, 2023 5.080 5.440 5.050 5.160 139,660 +0.10(+1.98%)
Oct 12, 2023 5.590 5.592 4.940 5.060 111,189 -0.68(-11.85%)
Oct 11, 2023 6.510 6.740 5.730 5.740 99,094 -0.93(-13.94%)
Oct 10, 2023 6.770 6.840 6.470 6.670 108,540 -0.04(-0.67%)
Oct 09, 2023 6.980 7.049 6.600 6.715 82,156 -0.38(-5.29%)
Oct 06, 2023 7.630 7.630 6.833 7.090 72,904 -0.58(-7.56%)
Oct 05, 2023 8.750 8.750 7.550 7.670 89,459 -0.96(-11.12%)
Oct 04, 2023 10.18 10.38 8.610 8.630 169,595 -1.74(-16.78%)
Oct 03, 2023 8.450 10.72 7.970 10.37 265,302 +1.75(+20.30%)
Oct 02, 2023 8.790 8.960 8.270 8.620 61,938 -0.10(-1.15%)
Sep 29, 2023 7.750 8.850 7.600 8.720 105,033 +1.02(+13.25%)
Sep 28, 2023 7.910 7.920 7.410 7.700 76,347 -0.23(-2.90%)
Sep 27, 2023 8.000 8.400 7.650 7.930 76,452 +0.04(+0.51%)
Sep 26, 2023 8.400 8.700 7.880 7.890 84,024 -0.60(-7.07%)
Sep 25, 2023 8.490 8.720 8.065 8.490 87,844 -0.09(-1.05%)
Sep 22, 2023 8.760 9.310 8.406 8.580 127,315 -0.27(-3.05%)
Sep 21, 2023 9.500 9.500 8.660 8.850 173,092 -0.82(-8.48%)
Sep 20, 2023 9.930 10.13 9.310 9.670 500,675 -1.10(-10.21%)
Sep 19, 2023 8.640 11.62 8.500 10.77 1,318,931 +2.33(+27.61%)
Sep 18, 2023 6.840 8.590 6.840 8.440 550,292 +1.39(+19.72%)
Sep 15, 2023 5.680 7.050 5.460 7.050 1,890,953 +1.39(+24.56%)
Sep 14, 2023 5.180 6.020 5.000 5.660 218,799 +0.51(+9.90%)
Sep 13, 2023 5.030 5.410 4.850 5.150 255,025 +0.07(+1.38%)
Sep 12, 2023 5.590 5.978 4.920 5.080 95,268 -0.63(-11.03%)
Sep 11, 2023 6.710 6.710 5.500 5.710 106,080 -0.48(-7.75%)
Sep 08, 2023 6.150 6.480 6.123 6.190 67,239 -0.01(-0.16%)
Sep 07, 2023 6.690 7.015 6.040 6.200 100,208 -0.52(-7.74%)
Sep 06, 2023 6.280 6.880 6.188 6.720 59,559 +0.32(+5.00%)
Sep 05, 2023 6.390 6.700 6.080 6.400 121,061 +0.14(+2.24%)
Sep 01, 2023 6.270 6.600 5.912 6.260 48,870 +0.02(+0.32%)
Aug 31, 2023 6.880 7.059 6.080 6.240 190,982 -0.58(-8.50%)
Aug 30, 2023 6.520 6.940 6.220 6.820 52,507 -0.14(-2.01%)
Aug 29, 2023 6.680 7.060 6.400 6.960 58,931 +0.31(+4.66%)
Aug 28, 2023 6.730 7.124 6.160 6.650 64,167 -0.06(-0.89%)
Aug 25, 2023 6.870 7.350 6.710 6.710 57,116 -0.16(-2.33%)
Aug 24, 2023 6.940 7.040 6.460 6.870 47,608 -0.07(-1.01%)
Aug 23, 2023 6.370 7.470 6.229 6.940 97,473 +0.61(+9.64%)
Aug 22, 2023 6.890 7.080 6.180 6.330 128,344 -0.51(-7.46%)
Aug 21, 2023 5.380 7.340 5.200 6.840 490,193 +1.51(+28.33%)
Aug 18, 2023 5.450 5.570 5.238 5.330 32,369 -0.14(-2.56%)
Aug 17, 2023 5.500 5.610 5.220 5.470 36,792 +0.13(+2.43%)
Aug 16, 2023 5.670 5.811 5.000 5.340 57,684 -0.30(-5.32%)
Aug 15, 2023 5.840 5.860 5.470 5.640 26,606 -0.23(-3.92%)
Aug 14, 2023 5.800 5.987 5.570 5.870 24,323 -0.10(-1.68%)
Aug 11, 2023 6.170 6.199 5.200 5.970 65,818 -0.10(-1.65%)
Aug 10, 2023 5.670 6.150 5.290 6.070 83,669 +0.40(+7.05%)
Aug 09, 2023 5.790 5.870 4.870 5.670 139,503 +0.13(+2.35%)
Aug 08, 2023 6.000 6.306 5.350 5.540 27,278 +0.05(+0.91%)
Aug 07, 2023 5.570 5.750 5.160 5.490 57,991 -0.11(-1.96%)
Aug 04, 2023 5.560 5.790 5.530 5.600 15,583 +0.01(+0.18%)
Aug 03, 2023 5.360 5.853 5.260 5.590 32,714 +0.24(+4.49%)
Aug 02, 2023 5.420 5.700 5.190 5.350 21,327 -0.15(-2.73%)
Aug 01, 2023 5.870 5.920 5.400 5.500 35,362 -0.37(-6.30%)
Jul 31, 2023 5.470 6.342 5.470 5.870 87,634 +0.51(+9.51%)
Jul 28, 2023 6.100 6.350 5.320 5.360 76,152 -0.69(-11.40%)
Jul 27, 2023 7.040 7.240 5.870 6.050 126,872 -0.99(-14.00%)
Jul 26, 2023 6.910 7.070 6.710 7.035 8,666 +0.15(+2.10%)
Jul 25, 2023 7.210 7.430 6.510 6.890 53,035 -0.39(-5.36%)
Jul 24, 2023 7.880 7.880 7.080 7.280 15,528 -0.49(-6.31%)
Jul 21, 2023 7.360 8.000 7.350 7.770 37,847 +0.53(+7.32%)
Jul 20, 2023 7.420 7.720 6.960 7.240 26,730 -0.18(-2.43%)
Jul 19, 2023 7.370 7.970 7.077 7.420 46,056 +0.12(+1.64%)
Jul 18, 2023 6.990 7.460 6.910 7.300 42,775 +0.37(+5.34%)
Jul 17, 2023 7.490 7.800 6.720 6.930 60,442 -0.60(-7.97%)
Jul 14, 2023 7.020 7.765 6.880 7.530 37,870 +0.53(+7.57%)
Jul 13, 2023 7.390 7.680 6.480 7.000 37,485 -0.38(-5.15%)
Jul 12, 2023 6.850 7.680 6.850 7.380 77,701 +0.63(+9.33%)
Jul 11, 2023 6.650 6.890 6.590 6.750 25,943 +0.11(+1.66%)
Jul 10, 2023 6.550 6.890 6.550 6.640 35,446 +0.04(+0.68%)
Jul 07, 2023 6.510 6.910 6.510 6.595 21,666 +0.05(+0.84%)
Jul 06, 2023 6.940 7.050 6.395 6.540 31,595 -0.58(-8.15%)
Jul 05, 2023 6.780 7.200 6.560 7.120 41,922 +0.51(+7.72%)
Jul 03, 2023 6.890 7.000 6.300 6.610 38,728 -0.39(-5.57%)
Jun 30, 2023 7.790 7.790 6.870 7.000 62,781 -0.57(-7.53%)
Jun 29, 2023 8.100 8.120 7.130 7.570 65,121 -0.62(-7.57%)
Jun 28, 2023 6.650 8.490 6.650 8.190 189,848 +1.63(+24.85%)
Jun 27, 2023 7.740 7.740 6.302 6.560 151,621 -0.98(-13.00%)
Jun 26, 2023 8.380 8.710 7.510 7.540 85,434 -0.82(-9.81%)
Jun 23, 2023 8.580 9.380 8.120 8.360 531,758 -0.46(-5.22%)
Jun 22, 2023 9.000 9.510 8.520 8.820 192,058 +0.24(+2.80%)
Jun 21, 2023 10.12 10.15 8.480 8.580 116,196 -1.62(-15.88%)
Jun 20, 2023 9.270 10.20 9.250 10.20 109,693 +1.07(+11.72%)
Jun 16, 2023 10.86 10.86 8.780 9.130 312,453 -1.78(-16.32%)
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.