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 | -0.64 | -8.81542699725 | 7.26 | 7.43 | 5.5701 | 66590 | 6.40300363 | CS |
| 4 | -1.3681 | -17.1267260049 | 7.9881 | 8.8699 | 5.5701 | 182329 | 7.82035598 | CS |
| 12 | 1.82 | 37.9166666667 | 4.8 | 8.8699 | 4.62 | 143448 | 7.62265301 | CS |
| 26 | -0.28 | -4.05797101449 | 6.9 | 8.8699 | 4.22 | 88621 | 7.06768041 | CS |
| 52 | 0.62 | 10.3333333333 | 6 | 11.69 | 4.22 | 98255 | 7.40097628 | CS |
| 156 | -5.13 | -43.6595744681 | 11.75 | 23.39 | 4.22 | 88831 | 8.73020697 | CS |
| 260 | -5.13 | -43.6595744681 | 11.75 | 23.39 | 4.22 | 88831 | 8.73020697 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723156500 | 6.62 | 0.79 | 13.55 | 6 | 6.62 | 5.63 | 72272 |
| 1723070100 | 5.83 | -0.56 | -8.76 | 6.43 | 6.45 | 5.5701 | 76085 |
| 1722983700 | 6.39 | 0.11 | 1.75 | 6.2 | 6.51 | 6.2 | 34175 |
| 1722897300 | 6.28 | -0.46 | -6.82 | 6.45 | 6.53 | 6.14 | 82022 |
| 1722638100 | 6.74 | -0.11 | -1.61 | 6.71 | 7.24 | 6.57 | 89057 |
| 1722551700 | 6.85 | -0.53 | -7.18 | 7.26 | 7.43 | 6.75 | 54968 |
| 1722465300 | 7.38 | 0.38 | 5.43 | 7.15 | 7.62 | 6.7517 | 69992 |
| 1722378900 | 7 | -0.04 | -0.57 | 6.99 | 7.12 | 6.78 | 80625 |
| 1722292500 | 7.04 | -0.48 | -6.38 | 7.48 | 7.675 | 6.65 | 73924 |
| 1722033300 | 7.52 | -0.54 | -6.70 | 8.17 | 8.17 | 7.08 | 129324 |
| 1721946900 | 8.06 | 0.06 | 0.75 | 8.1 | 8.3 | 8 | 126223 |
| 1721860500 | 8 | -0.08 | -0.99 | 8 | 8.2089 | 7.745 | 54503 |
| 1721774100 | 8.08 | 0.1 | 1.25 | 7.96 | 8.2396 | 7.81 | 65765 |
| 1721687700 | 7.98 | 0.02 | 0.25 | 8.05 | 8.05 | 7.71 | 100375 |
| 1721428500 | 7.96 | -0.07 | -0.87 | 8.05 | 8.395 | 7.81 | 82074 |
| 1721342100 | 8.03 | -0.61 | -7.06 | 8.5 | 8.8699 | 7.8 | 72868 |
| 1721255700 | 8.64 | 0.13 | 1.53 | 8.48 | 8.73 | 8.1 | 64353 |
| 1721169300 | 8.51 | -0.02 | -0.23 | 8.6 | 8.75 | 8.16 | 104964 |
| 1721082900 | 8.53 | 0.4 | 4.92 | 8.26 | 8.65 | 8.11 | 103235 |
| 1720823700 | 8.13 | 0.15 | 1.88 | 8.11 | 8.64 | 8.1 | 132600 |
| 1720737300 | 7.98 | 0.17 | 2.18 | 8.06 | 8.2 | 7.48 | 2120375 |
| 1720650900 | 7.81 | -0.2 | -2.50 | 8.11 | 8.11 | 7.76 | 53456 |
| 1720564500 | 8.01 | 0.11 | 1.39 | 7.9 | 8.18 | 7.86 | 33622 |
| 1720478100 | 7.9 | -0.18 | -2.23 | 8.14 | 8.2 | 7.78 | 65739 |
| 1720218900 | 8.08 | 0.51 | 6.74 | 7.57 | 8.1 | 7.5033 | 75123 |
| 1720040640 | 7.57 | 0.13 | 1.75 | 7.46 | 7.63 | 7.42 | 51239 |
| 1719959700 | 7.44 | 0.32 | 4.49 | 7.13 | 7.69 | 7.13 | 36468 |
| 1719873300 | 7.12 | -0.81 | -10.21 | 8.1199999 | 8.1199999 | 6.82 | 125806 |
| 1719614100 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1719527700 | 7.93 | 1.07 | 15.60 | 6.91 | 8 | 6.86 | 101976 |
| 1719441300 | 6.86 | 0.01 | 0.15 | 7.03 | 7.03 | 6.445 | 56943 |
| 1719354900 | 6.85 | -0.04 | -0.58 | 6.8 | 7 | 6.63 | 48939 |
| 1719268500 | 6.89 | 0.57 | 9.02 | 6.25 | 7.13 | 6.22 | 58870 |
| 1719009300 | 6.32 | 0.43 | 7.30 | 5.95 | 7.29 | 5.95 | 175371 |
| 1718922900 | 5.89 | -1.55 | -20.83 | 7.49 | 7.7199 | 5.64 | 113728 |
| 1718750100 | 7.44 | -0.6 | -7.46 | 7.97 | 8.14 | 7.29 | 78168 |
| 1718663700 | 8.0399999 | 0.07 | 0.88 | 7.86 | 8.1 | 7.7 | 92824 |
| 1718404500 | 7.97 | 0.15 | 1.92 | 7.73 | 7.99 | 7.73 | 41813 |
| 1718318100 | 7.82 | -0.12 | -1.51 | 7.86 | 8.19 | 7.66 | 72146 |
| 1718231700 | 7.94 | -0.02 | -0.25 | 8.14 | 8.14 | 7.7 | 101106 |
| 1718145300 | 7.96 | -0.03 | -0.38 | 7.83 | 8.05 | 7.54 | 62382 |
| 1718058900 | 7.99 | 0.01 | 0.13 | 7.97 | 8.2899999 | 7.3 | 50972 |
| 1717799700 | 7.98 | -0.01 | -0.13 | 7.96 | 8.1 | 7.81 | 54236 |
| 1717713300 | 7.99 | 0.09 | 1.14 | 7.93 | 8.15 | 7.75 | 87673 |
| 1717626900 | 7.9 | 0 | 0.00 | 7.92 | 7.9699 | 7.2 | 121532 |
| 1717540500 | 7.9 | 0.76 | 10.64 | 7.18 | 7.9 | 7.18 | 186692 |
| 1717454100 | 7.14 | 0.21 | 3.03 | 7.13 | 7.14 | 6.81 | 107869 |
| 1717194900 | 6.93 | 0.26 | 3.90 | 6.71 | 7.05 | 6.68 | 180918 |
| 1717108500 | 6.67 | -0.33 | -4.71 | 7.08 | 7.1 | 6.46 | 212045 |
| 1717022100 | 7 | 0.03 | 0.43 | 6.8 | 7.27 | 6.48 | 169962 |
| 1716935700 | 6.97 | 1.67 | 31.51 | 5.4 | 7.25 | 5.2 | 297548 |
| 1716590100 | 5.3 | 0.08 | 1.53 | 5.26 | 5.43 | 4.85 | 35077 |
| 1716503700 | 5.22 | -0.08 | -1.51 | 5.28 | 5.44 | 5.11 | 29925 |
| 1716417300 | 5.3 | 0.17 | 3.31 | 5.11 | 5.3 | 5.05 | 16659 |
| 1716330900 | 5.13 | -0.1 | -1.91 | 5.19 | 5.5599 | 4.87 | 40334 |
| 1716244500 | 5.23 | 0.02 | 0.38 | 5.24 | 5.36 | 5.07 | 27345 |
| 1715985300 | 5.21 | 0.59 | 12.77 | 4.68 | 5.4 | 4.68 | 36663 |
| 1715898900 | 4.62 | -0.19 | -3.95 | 4.8 | 4.9115 | 4.62 | 28713 |
| 1715812500 | 4.8099999 | -0.39 | -7.50 | 5.3 | 5.3865 | 4.8099999 | 31237 |
| 1715726100 | 5.2 | 0.6 | 13.04 | 4.6 | 5.325 | 4.6 | 17069 |
| 1715639700 | 4.6 | -0.11 | -2.34 | 4.78 | 4.82 | 4.5 | 25405 |
| 1715380500 | 4.71 | -0.24 | -4.85 | 4.91 | 4.99 | 4.6 | 17996 |
| 1715294100 | 4.95 | 0.07 | 1.43 | 4.95 | 4.9851 | 4.82 | 18308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
