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 )

4.820 +0.120 (+2.55%)
Streaming Delayed Price Updated: 11:29 AM EST, Dec 26, 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 (%)
Dec 24, 2024 4.650 4.810 4.615 4.700 29,760 +0.01(+0.21%)
Dec 23, 2024 4.900 4.900 4.550 4.690 56,777 -0.23(-4.67%)
Dec 20, 2024 4.640 4.980 4.490 4.920 191,268 +0.14(+2.93%)
Dec 19, 2024 4.870 5.120 4.700 4.780 34,593 +0.02(+0.42%)
Dec 18, 2024 5.020 5.284 4.360 4.760 135,048 -0.18(-3.64%)
Dec 17, 2024 5.160 5.160 4.780 4.940 57,724 -0.15(-2.95%)
Dec 16, 2024 5.300 5.305 5.070 5.090 34,273 -0.17(-3.23%)
Dec 13, 2024 5.380 5.380 5.053 5.260 30,756 -0.08(-1.50%)
Dec 12, 2024 5.175 5.470 5.175 5.340 21,725 -0.01(-0.19%)
Dec 11, 2024 5.750 5.750 5.210 5.350 51,465 -0.27(-4.80%)
Dec 10, 2024 5.540 5.840 5.340 5.620 49,061 +0.11(+2.00%)
Dec 09, 2024 5.150 5.740 5.020 5.510 80,425 +0.48(+9.54%)
Dec 06, 2024 5.010 5.200 4.870 5.030 94,886 +0.07(+1.41%)
Dec 05, 2024 5.220 5.430 4.950 4.960 86,016 -0.30(-5.70%)
Dec 04, 2024 5.600 5.600 5.210 5.260 38,497 -0.32(-5.73%)
Dec 03, 2024 5.830 5.830 5.330 5.580 63,792 -0.24(-4.12%)
Dec 02, 2024 5.610 6.020 5.590 5.820 37,172 +0.19(+3.37%)
Nov 29, 2024 5.860 6.100 5.560 5.630 40,381 -0.15(-2.60%)
Nov 27, 2024 5.770 6.010 5.545 5.780 63,126 +0.11(+1.85%)
Nov 26, 2024 5.550 5.770 5.490 5.675 42,572 +0.10(+1.89%)
Nov 25, 2024 5.900 5.940 5.420 5.570 80,033 -0.20(-3.47%)
Nov 22, 2024 5.500 5.790 5.430 5.770 32,418 +0.33(+6.07%)
Nov 21, 2024 5.290 5.640 5.230 5.440 37,031 +0.16(+3.03%)
Nov 20, 2024 5.140 5.280 5.060 5.280 33,150 +0.11(+2.13%)
Nov 19, 2024 5.750 5.760 5.009 5.170 137,705 -0.66(-11.32%)
Nov 18, 2024 5.870 5.990 5.800 5.830 23,062 -0.01(-0.17%)
Nov 15, 2024 6.250 6.385 5.840 5.840 29,929 -0.37(-5.96%)
Nov 14, 2024 6.170 6.500 6.010 6.210 93,088 +0.14(+2.31%)
Nov 13, 2024 5.990 6.240 5.770 6.070 64,114 +0.41(+7.24%)
Nov 12, 2024 5.910 6.120 5.560 5.660 73,591 -0.47(-7.67%)
Nov 11, 2024 6.240 6.240 5.810 6.130 41,124 -0.05(-0.81%)
Nov 08, 2024 5.980 6.190 5.660 6.180 84,581 +0.17(+2.83%)
Nov 07, 2024 6.350 6.350 5.800 6.010 62,983 -0.35(-5.50%)
Nov 06, 2024 6.470 6.480 5.900 6.360 126,243 +0.13(+2.09%)
Nov 05, 2024 5.420 6.240 5.410 6.230 67,050 +0.77(+14.10%)
Nov 04, 2024 5.380 5.550 5.235 5.460 51,938 +0.17(+3.21%)
Nov 01, 2024 5.030 5.440 4.980 5.290 40,098 +0.14(+2.72%)
Oct 31, 2024 5.690 5.690 5.130 5.150 30,456 -0.59(-10.28%)
Oct 30, 2024 6.130 6.380 5.616 5.740 110,043 -0.39(-6.36%)
Oct 29, 2024 5.890 6.130 5.735 6.130 50,017 +0.26(+4.43%)
Oct 28, 2024 5.700 5.960 5.690 5.870 57,796 +0.21(+3.71%)
Oct 25, 2024 6.010 6.050 5.660 5.660 21,777 -0.27(-4.55%)
Oct 24, 2024 5.650 6.000 5.630 5.930 36,064 +0.10(+1.72%)
Oct 23, 2024 5.780 5.850 5.440 5.830 16,949 +0.00(+0.00%)
Oct 22, 2024 5.430 5.879 5.240 5.830 45,213 +0.42(+7.76%)
Oct 21, 2024 5.350 5.585 5.200 5.410 39,497 +0.06(+1.12%)
Oct 18, 2024 5.450 5.565 5.320 5.350 41,907 -0.07(-1.29%)
Oct 17, 2024 5.660 5.660 5.202 5.420 42,131 -0.24(-4.24%)
Oct 16, 2024 5.390 5.990 5.350 5.660 64,893 +0.34(+6.39%)
Oct 15, 2024 5.110 5.590 4.960 5.320 42,617 +0.15(+2.90%)
Oct 14, 2024 5.050 5.200 5.020 5.170 25,562 +0.09(+1.77%)
Oct 11, 2024 4.810 5.090 4.790 5.080 66,116 +0.27(+5.61%)
Oct 10, 2024 4.910 4.990 4.740 4.810 60,004 -0.19(-3.80%)
Oct 09, 2024 4.990 5.100 4.860 5.000 15,400 +0.02(+0.40%)
Oct 08, 2024 5.040 5.060 4.805 4.980 66,728 -0.08(-1.58%)
Oct 07, 2024 5.000 5.100 4.830 5.060 27,264 +0.08(+1.61%)
Oct 04, 2024 5.010 5.290 4.780 4.980 36,094 +0.08(+1.63%)
Oct 03, 2024 4.850 5.080 4.830 4.900 68,360 -0.04(-0.81%)
Oct 02, 2024 4.940 5.075 4.882 4.940 26,699 +0.04(+0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.