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 )

5.770 +0.330 (+6.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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%)
Oct 01, 2024 5.100 5.100 4.660 4.900 50,950 -0.24(-4.67%)
Sep 30, 2024 4.970 5.450 4.910 5.140 54,851 +0.12(+2.39%)
Sep 27, 2024 4.900 5.020 4.710 5.020 26,809 +0.19(+3.93%)
Sep 26, 2024 4.810 4.950 4.660 4.830 52,041 +0.14(+2.99%)
Sep 25, 2024 4.560 4.938 4.500 4.690 62,467 +0.08(+1.74%)
Sep 24, 2024 4.880 5.133 4.610 4.610 62,020 -0.20(-4.16%)
Sep 23, 2024 5.030 5.260 4.790 4.810 71,165 -0.12(-2.43%)
Sep 20, 2024 5.290 5.535 4.850 4.930 170,349 -0.37(-6.98%)
Sep 19, 2024 5.100 5.691 5.100 5.300 67,334 +0.41(+8.38%)
Sep 18, 2024 4.690 5.274 4.690 4.890 43,769 +0.17(+3.60%)
Sep 17, 2024 4.950 5.010 4.600 4.720 73,862 -0.20(-4.07%)
Sep 16, 2024 5.120 5.556 4.480 4.920 349,200 -0.90(-15.46%)
Sep 13, 2024 5.900 5.975 5.740 5.820 38,353 +0.04(+0.69%)
Sep 12, 2024 5.770 5.890 5.595 5.780 29,043 +0.09(+1.58%)
Sep 11, 2024 5.630 5.980 5.310 5.690 33,309 +0.14(+2.52%)
Sep 10, 2024 5.400 5.690 5.130 5.550 77,119 +0.04(+0.73%)
Sep 09, 2024 5.590 5.650 5.360 5.510 46,496 -0.10(-1.78%)
Sep 06, 2024 5.850 5.990 5.500 5.610 36,179 -0.18(-3.11%)
Sep 05, 2024 6.170 6.200 5.610 5.790 31,796 -0.33(-5.39%)
Sep 04, 2024 6.200 6.200 6.000 6.120 29,761 -0.15(-2.39%)
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.