MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OBIO — Orchestra BioMed Holdings, Inc. Ordinary Shares
NasdaqOrchestra BioMed Holdings, Inc. Ordinary Shares
$5.66
-0.18(-3.08%)
- O
- 5.79
- H
- 5.86
- L
- 5.64
- V
- 241.2K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$5.66
Period Return+103.6%
Period High$6.50
Period Low$2.20
Avg Daily Volume287.1K
Total Trading Days365
OBIO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $5.79 | $5.86 | $5.64 | $5.66 | $-0.18 | -3.08% | 241,203 | $5.72 | $5.64 $5.86 |
| Oct 6, 2026 | $6.05 | $6.12 | $5.82 | $5.84 | $-0.19 | -3.15% | 213,124 | $5.90 | $5.82 $6.12 |
| Oct 5, 2026 | $5.89 | $6.09 | $5.79 | $6.03 | +$0.08 | +1.34% | 284,801 | $6.01 | $5.79 $6.09 |
| Oct 2, 2026 | $6.40 | $6.44 | $5.77 | $5.95 | $-0.40 | -6.30% | 421,090 | $5.98 | $5.77 $6.44 |
| Oct 1, 2026 | $6.27 | $6.50 | $6.23 | $6.35 | +$0.13 | +2.09% | 389,941 | $6.37 | $6.23 $6.50 |
| Sep 30, 2026 | $6.09 | $6.29 | $6.00 | $6.22 | +$0.14 | +2.30% | 277,394 | $6.20 | $6.00 $6.29 |
| Sep 29, 2026 | $5.89 | $6.09 | $5.83 | $6.08 | +$0.19 | +3.23% | 237,089 | $6.00 | $5.83 $6.09 |
| Sep 28, 2026 | $5.95 | $5.95 | $5.80 | $5.89 | $-0.06 | -1.01% | 177,453 | $5.88 | $5.80 $5.95 |
| Sep 25, 2026 | $5.99 | $6.17 | $5.86 | $5.95 | +$0.00 | +0.00% | 248,770 | $6.00 | $5.86 $6.17 |
| Sep 24, 2026 | $5.90 | $6.05 | $5.75 | $5.95 | +$0.02 | +0.34% | 262,886 | $5.92 | $5.75 $6.05 |
| Sep 23, 2026 | $6.10 | $6.20 | $5.90 | $5.93 | $-0.29 | -4.66% | 242,361 | $5.98 | $5.90 $6.20 |
| Sep 22, 2026 | $6.15 | $6.48 | $6.05 | $6.22 | $-0.03 | -0.48% | 343,050 | $6.31 | $6.05 $6.48 |
| Sep 21, 2026 | $6.04 | $6.29 | $5.85 | $6.25 | +$0.17 | +2.80% | 433,192 | $6.13 | $5.85 $6.29 |
| Sep 18, 2026 | $5.74 | $6.30 | $5.71 | $6.08 | +$0.30 | +5.19% | 1,138,355 | $6.05 | $5.71 $6.30 |
| Sep 17, 2026 | $6.03 | $6.26 | $5.73 | $5.78 | $-0.23 | -3.83% | 411,802 | $5.85 | $5.73 $6.26 |
| Sep 16, 2026 | $6.05 | $6.28 | $5.93 | $6.01 | $-0.03 | -0.50% | 297,203 | $6.11 | $5.93 $6.28 |
| Sep 15, 2026 | $6.00 | $6.13 | $5.93 | $6.04 | +$0.14 | +2.37% | 228,281 | $6.03 | $5.93 $6.13 |
| Sep 14, 2026 | $6.07 | $6.20 | $5.74 | $5.90 | $-0.22 | -3.59% | 383,516 | $5.92 | $5.74 $6.20 |
| Sep 11, 2026 | $5.87 | $6.25 | $5.76 | $6.12 | +$0.31 | +5.34% | 464,460 | $6.03 | $5.76 $6.25 |
| Sep 10, 2026 | $5.85 | $6.08 | $5.68 | $5.81 | +$0.36 | +6.61% | 761,615 | $5.92 | $5.68 $6.08 |
| Sep 9, 2026 | $5.31 | $5.46 | $5.26 | $5.45 | +$0.02 | +0.37% | 198,556 | $5.41 | $5.26 $5.46 |
| Sep 8, 2026 | $5.18 | $5.51 | $4.80 | $5.43 | +$0.35 | +6.89% | 359,336 | $5.23 | $4.80 $5.51 |
| Sep 4, 2026 | $4.71 | $5.14 | $4.71 | $5.08 | +$0.34 | +7.17% | 478,139 | $5.01 | $4.71 $5.14 |
| Sep 3, 2026 | $4.97 | $4.97 | $4.71 | $4.74 | $-0.21 | -4.24% | 325,586 | $4.75 | $4.71 $4.97 |
| Sep 2, 2026 | $4.92 | $5.01 | $4.83 | $4.95 | +$0.05 | +1.02% | 240,379 | $4.93 | $4.83 $5.01 |
| Sep 1, 2026 | $5.02 | $5.35 | $4.88 | $4.90 | $-0.14 | -2.78% | 214,524 | $4.95 | $4.88 $5.35 |
| Aug 31, 2026 | $5.23 | $5.33 | $5.00 | $5.04 | $-0.15 | -2.80% | 276,551 | $5.10 | $5.00 $5.33 |
| Aug 28, 2026 | $5.23 | $5.23 | $5.06 | $5.19 | +$0.08 | +1.47% | 154,456 | $5.17 | $5.06 $5.23 |
| Aug 27, 2026 | $5.23 | $5.42 | $5.10 | $5.11 | $-0.15 | -2.85% | 220,532 | $5.21 | $5.10 $5.42 |
| Aug 26, 2026 | $5.36 | $5.45 | $5.16 | $5.26 | $-0.10 | -1.87% | 391,713 | $5.31 | $5.16 $5.45 |