Orchestra BioMed Holdings Inc (OBIO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 4.6904315197 | 5.33 | 5.79 | 5.15 | 54740 | 5.45953055 | CS |
| 4 | -0.07 | -1.2389380531 | 5.65 | 5.92 | 5 | 76681 | 5.40974044 | CS |
| 12 | -0.66 | -10.5769230769 | 6.24 | 6.5 | 3.96 | 102063 | 5.3185927 | CS |
| 26 | -0.87 | -13.488372093 | 6.45 | 7.04 | 3.96 | 78545 | 5.45142588 | CS |
| 52 | -1.38 | -19.8275862069 | 6.96 | 8.8699 | 3.96 | 78375 | 6.19152767 | CS |
| 156 | -6.17 | -52.5106382979 | 11.75 | 23.39 | 3.96 | 83956 | 8.07122266 | CS |
| 260 | -6.17 | -52.5106382979 | 11.75 | 23.39 | 3.96 | 83956 | 8.07122266 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873700 | 5.62 | 0.11 | 2.00 | 5.54 | 5.84 | 5.34 | 49061 |
| 1733787300 | 5.51 | 0.48 | 9.54 | 5.15 | 5.74 | 5.0199999 | 80425 |
| 1733528100 | 5.03 | 0.07 | 1.41 | 5.01 | 5.2 | 4.87 | 94586 |
| 1733441700 | 4.96 | -0.3 | -5.70 | 5.25 | 5.43 | 4.95 | 86016 |
| 1733355300 | 5.26 | -0.32 | -5.73 | 5.6 | 5.6 | 5.22 | 38497 |
| 1733268900 | 5.58 | -0.24 | -4.12 | 5.83 | 5.83 | 5.33 | 63792 |
| 1733182500 | 5.82 | 0.19 | 3.37 | 5.61 | 6.0199999 | 5.5902 | 37172 |
| 1732917840 | 5.63 | -0.15 | -2.60 | 5.86 | 6.1 | 5.5599999 | 40381 |
| 1732750500 | 5.78 | 0.11 | 1.85 | 5.7699999 | 6.01 | 5.545 | 63126 |
| 1732664100 | 5.675 | 0.11 | 1.89 | 5.55 | 5.7699999 | 5.43 | 42572 |
| 1732577700 | 5.57 | -0.2 | -3.47 | 5.9 | 5.94 | 5.42 | 80031 |
| 1732318500 | 5.7699999 | 0.33 | 6.07 | 5.5 | 5.79 | 5.43 | 32418 |
| 1732232100 | 5.44 | 0.16 | 3.03 | 5.29 | 5.64 | 5.17 | 37031 |
| 1732145700 | 5.28 | 0.11 | 2.13 | 5.14 | 5.28 | 5.0599999 | 33150 |
| 1732059300 | 5.17 | -0.66 | -11.32 | 5.76 | 5.76 | 5.0093 | 137705 |
| 1731972900 | 5.83 | -0.01 | -0.17 | 5.87 | 5.99 | 5.8 | 23062 |
| 1731713700 | 5.84 | -0.37 | -5.96 | 6.25 | 6.385 | 5.84 | 29929 |
| 1731627300 | 6.21 | 0.14 | 2.31 | 6.17 | 6.5 | 6.01 | 93088 |
| 1731540900 | 6.07 | 0.41 | 7.24 | 5.99 | 6.24 | 5.7699999 | 64114 |
| 1731454500 | 5.66 | -0.47 | -7.67 | 5.91 | 6.1199 | 5.5599999 | 73591 |
| 1731368100 | 6.13 | -0.05 | -0.81 | 6.24 | 6.24 | 5.8099999 | 41124 |
| 1731108900 | 6.18 | 0.17 | 2.83 | 5.98 | 6.19 | 5.66 | 84581 |
| 1731022500 | 6.01 | -0.35 | -5.50 | 6.35 | 6.35 | 5.8 | 62983 |
| 1730936100 | 6.36 | 0.13 | 2.09 | 6.47 | 6.47 | 5.9001 | 123434 |
| 1730849700 | 6.23 | 0.77 | 14.10 | 5.42 | 6.24 | 5.41 | 67050 |
| 1730763300 | 5.46 | 0.17 | 3.21 | 5.38 | 5.55 | 5.235 | 51938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
