Orchestra BioMed Inc. (OBIO)
NASDAQ: OBIO
· Real-Time Price · USD
2.71
0.03 (1.12%)
At close: Oct 03, 2025, 3:59 PM
2.69
-0.74%
After-hours: Oct 03, 2025, 07:57 PM EDT
OBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.70 | 2.89 | 2.68 | 2.71 | 2.71 | 1.12% | 315,283 |
| Oct 2, 2025 | 2.56 | 2.68 | 2.50 | 2.68 | 2.68 | 5.10% | 118,000 |
| Oct 1, 2025 | 2.47 | 2.60 | 2.42 | 2.55 | 2.55 | 2.82% | 168,539 |
| Sep 30, 2025 | 2.46 | 2.53 | 2.40 | 2.48 | 2.48 | 0.81% | 148,766 |
| Sep 29, 2025 | 2.46 | 2.53 | 2.40 | 2.46 | 2.46 | 1.65% | 197,929 |
| Sep 26, 2025 | 2.42 | 2.48 | 2.38 | 2.42 | 2.42 | -0.41% | 206,400 |
| Sep 25, 2025 | 2.41 | 2.43 | 2.34 | 2.43 | 2.43 | 0.41% | 235,900 |
| Sep 24, 2025 | 2.35 | 2.45 | 2.20 | 2.42 | 2.42 | 2.98% | 461,919 |
| Sep 23, 2025 | 2.47 | 2.48 | 2.33 | 2.35 | 2.35 | -4.08% | 232,947 |
| Sep 22, 2025 | 2.44 | 2.54 | 2.42 | 2.45 | 2.45 | 0.41% | 290,710 |
| Sep 19, 2025 | 2.50 | 2.52 | 2.42 | 2.44 | 2.44 | -2.79% | 551,840 |
| Sep 18, 2025 | 2.50 | 2.54 | 2.46 | 2.51 | 2.51 | 2.03% | 95,702 |
| Sep 17, 2025 | 2.54 | 2.57 | 2.45 | 2.46 | 2.46 | -2.77% | 152,048 |
| Sep 16, 2025 | 2.60 | 2.63 | 2.50 | 2.53 | 2.53 | -2.69% | 213,328 |
| Sep 15, 2025 | 2.58 | 2.68 | 2.54 | 2.60 | 2.60 | 1.17% | 224,900 |
| Sep 12, 2025 | 2.62 | 2.66 | 2.56 | 2.57 | 2.57 | -1.91% | 119,300 |
| Sep 11, 2025 | 2.59 | 2.68 | 2.59 | 2.62 | 2.62 | 0.38% | 140,080 |
| Sep 10, 2025 | 2.70 | 2.72 | 2.57 | 2.61 | 2.61 | -3.69% | 204,700 |
| Sep 9, 2025 | 2.72 | 2.75 | 2.62 | 2.71 | 2.71 | -0.73% | 150,600 |
| Sep 8, 2025 | 2.74 | 2.79 | 2.65 | 2.73 | 2.73 | -0.73% | 323,534 |
Page 1 of 63