Orchestra BioMed Holdings Inc (OBIO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -16.067653277 | 4.73 | 4.8675 | 3.75 | 69167 | 4.18296843 | CS |
| 4 | -1.63 | -29.1071428571 | 5.6 | 5.98 | 3.75 | 51958 | 4.77696913 | CS |
| 12 | -1.33 | -25.0943396226 | 5.3 | 6.3 | 3.75 | 102158 | 5.18865949 | CS |
| 26 | -1.43 | -26.4814814815 | 5.4 | 6.5 | 3.75 | 77864 | 5.27550052 | CS |
| 52 | -2.03 | -33.8333333333 | 6 | 8.8699 | 3.75 | 79213 | 6.09181421 | CS |
| 156 | -7.78 | -66.2127659574 | 11.75 | 23.39 | 3.75 | 82570 | 7.98143223 | CS |
| 260 | -7.78 | -66.2127659574 | 11.75 | 23.39 | 3.75 | 82570 | 7.98143223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 3.97 | -0.26 | -6.15 | 4.2699999 | 4.2699999 | 3.86 | 51894 |
| 1741390500 | 4.23 | 0.14 | 3.42 | 4.16 | 4.3499 | 3.9372 | 38786 |
| 1741304100 | 4.09 | -0.22 | -5.10 | 4.22 | 4.42 | 3.92 | 54848 |
| 1741217700 | 4.3099999 | 0.1 | 2.38 | 4.23 | 4.57 | 4.21 | 65476 |
| 1741131300 | 4.21 | 0.11 | 2.68 | 4.01 | 4.4 | 3.75 | 94996 |
| 1741044900 | 4.1 | -0.59 | -12.58 | 4.73 | 4.8675 | 4.08 | 91727 |
| 1740785700 | 4.69 | 0.14 | 3.08 | 4.6 | 5.04 | 4.58 | 49893 |
| 1740699300 | 4.55 | -0.26 | -5.41 | 4.8 | 4.855 | 4.53 | 31207 |
| 1740612900 | 4.8099999 | 0.19 | 4.11 | 4.61 | 5.15 | 4.61 | 64096 |
| 1740526500 | 4.62 | -0.16 | -3.35 | 4.79 | 4.79 | 4.53 | 54425 |
| 1740440100 | 4.78 | 0.06 | 1.27 | 4.79 | 4.9 | 4.5900999 | 56072 |
| 1740180900 | 4.72 | -0.48 | -9.23 | 5.29 | 5.3884999 | 4.67 | 71535 |
| 1740094500 | 5.2 | -0.5 | -8.77 | 5.68 | 5.68 | 5.2 | 49771 |
| 1740008100 | 5.7 | -0.19 | -3.23 | 5.88 | 5.98 | 5.68 | 34174 |
| 1739921700 | 5.89 | 0.22 | 3.88 | 5.76 | 5.95 | 5.63 | 26913 |
| 1739576100 | 5.67 | 0.07 | 1.25 | 5.61 | 5.83 | 5.51 | 28344 |
| 1739489700 | 5.6 | 0.27 | 5.07 | 5.44 | 5.67 | 5.32 | 35693 |
| 1739403300 | 5.33 | -0.05 | -0.93 | 5.26 | 5.54 | 5.2 | 54584 |
| 1739316900 | 5.38 | -0.2 | -3.58 | 5.49 | 5.7699999 | 5.36 | 41165 |
| 1739230500 | 5.58 | 0.09 | 1.64 | 5.6 | 5.88 | 5.36 | 43493 |
| 1738971300 | 5.49 | -0.14 | -2.49 | 5.64 | 5.72 | 5.44 | 29637 |
| 1738884900 | 5.63 | -0.35 | -5.85 | 6.0199999 | 6.0199999 | 5.62 | 28156 |
| 1738798500 | 5.98 | 0.13 | 2.22 | 5.85 | 6.16 | 5.75 | 100507 |
| 1738712100 | 5.85 | 0.27 | 4.84 | 5.57 | 5.9 | 5.5545 | 51119 |
| 1738625700 | 5.58 | 0.34 | 6.49 | 5.05 | 5.7 | 5 | 83644 |
| 1738366500 | 5.24 | -0.35 | -6.26 | 5.59 | 5.64 | 5.15 | 51434 |
| 1738280100 | 5.59 | 0.16 | 2.95 | 5.39 | 5.79 | 5.39 | 41844 |
| 1738193700 | 5.43 | 0.11 | 2.07 | 5.29 | 5.54 | 5.25 | 31327 |
| 1738107300 | 5.32 | -0.27 | -4.83 | 5.57 | 5.76 | 5.25 | 47020 |
| 1738020900 | 5.59 | 0.26 | 4.88 | 5.33 | 5.63 | 5.33 | 102076 |
| 1737761700 | 5.33 | 0.17 | 3.29 | 5.5199999 | 5.7066 | 5.28 | 48852 |
| 1737675300 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1737588900 | 5.16 | -0.01 | -0.19 | 5.16 | 5.46 | 5.09 | 55624 |
| 1737502500 | 5.17 | -0.11 | -2.08 | 5.35 | 5.5199999 | 5.01 | 112077 |
| 1737156900 | 5.28 | -0.16 | -2.94 | 5.47 | 5.5499 | 5.24 | 58599 |
| 1737070500 | 5.44 | -0.08 | -1.45 | 5.54 | 5.68 | 5.347 | 56436 |
| 1736984100 | 5.5199999 | 0.25 | 4.74 | 5.47 | 5.6966 | 5.2953 | 48699 |
| 1736897700 | 5.2699999 | 0.14 | 2.73 | 5.21 | 5.5199999 | 5.0599999 | 68567 |
| 1736811300 | 5.13 | -0.34 | -6.22 | 5.5199999 | 5.66 | 5 | 80392 |
| 1736552100 | 5.47 | 0.1 | 1.86 | 5.7 | 5.79 | 5.3 | 169711 |
| 1736379300 | 5.37 | -0.25 | -4.45 | 5.62 | 5.7 | 5.29 | 85818 |
| 1736292900 | 5.62 | -0.04 | -0.71 | 5.67 | 5.85 | 5.45 | 113242 |
| 1736206500 | 5.66 | -0.13 | -2.25 | 5.65 | 5.92 | 5.25 | 131856 |
| 1735947300 | 5.79 | 0.41 | 7.62 | 5.45 | 5.9074 | 5.34 | 271560 |
| 1735860900 | 5.38 | 1.38 | 34.50 | 4.37 | 6.3 | 4.37 | 1718470 |
| 1735688100 | 4 | -0.25 | -5.88 | 4.2699999 | 4.47 | 3.98 | 103380 |
| 1735601700 | 4.25 | -0.15 | -3.41 | 4.39 | 4.545 | 3.96 | 110623 |
| 1735342500 | 4.4 | -0.37 | -7.76 | 4.7 | 4.865 | 4.38 | 141919 |
| 1735256100 | 4.7699999 | 0.07 | 1.49 | 4.6 | 4.9 | 4.6 | 33010 |
| 1735077840 | 4.7 | 0.01 | 0.21 | 4.72 | 4.8099999 | 4.615 | 29760 |
| 1734996900 | 4.69 | -0.23 | -4.67 | 4.9 | 4.9 | 4.55 | 56777 |
| 1734737700 | 4.92 | 0.12 | 2.50 | 4.64 | 4.98 | 4.49 | 191268 |
| 1734651300 | 4.8 | 0.04 | 0.84 | 4.87 | 5.12 | 4.7 | 48858 |
| 1734564900 | 4.76 | -0.18 | -3.64 | 5.0199999 | 5.2836 | 4.36 | 135048 |
| 1734478500 | 4.94 | -0.15 | -2.95 | 5.16 | 5.16 | 4.78 | 57724 |
| 1734392100 | 5.09 | -0.17 | -3.23 | 5.3 | 5.305 | 5.07 | 34273 |
| 1734132900 | 5.26 | -0.08 | -1.50 | 5.33 | 5.38 | 5.0526 | 30756 |
| 1734046500 | 5.34 | -0.01 | -0.19 | 5.34 | 5.47 | 5.175 | 21725 |
| 1733960100 | 5.35 | -0.27 | -4.80 | 5.75 | 5.75 | 5.21 | 51465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
