Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchestra BioMed Holdings, Inc. - Ordinary Shares (NQ: OBIO )

6.930 +0.260 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 9.360 9.610 9.040 9.130 25,964 -0.51(-5.29%)
Dec 28, 2023 9.160 9.910 9.080 9.640 90,522 +0.18(+1.90%)
Dec 27, 2023 9.900 9.990 9.120 9.460 71,147 -0.43(-4.35%)
Dec 26, 2023 9.350 10.15 9.066 9.890 89,163 +0.39(+4.11%)
Dec 22, 2023 9.620 10.44 9.240 9.500 98,584 +0.04(+0.42%)
Dec 21, 2023 9.990 9.990 9.000 9.460 90,523 -0.34(-3.47%)
Dec 20, 2023 10.05 10.43 9.740 9.800 61,072 -0.16(-1.61%)
Dec 19, 2023 10.46 10.46 9.440 9.960 77,471 -0.26(-2.54%)
Dec 18, 2023 10.66 11.69 9.670 10.22 231,813 -0.46(-4.31%)
Dec 15, 2023 8.390 10.68 8.245 10.68 267,943 +2.39(+28.83%)
Dec 14, 2023 8.350 8.390 7.680 8.290 62,263 -0.05(-0.60%)
Dec 13, 2023 7.200 8.460 6.870 8.340 64,849 +1.18(+16.48%)
Dec 12, 2023 7.370 7.370 6.685 7.160 31,659 -0.32(-4.28%)
Dec 11, 2023 8.000 8.070 7.450 7.480 83,014 -0.47(-5.91%)
Dec 08, 2023 7.420 7.990 7.305 7.950 48,655 +0.44(+5.86%)
Dec 07, 2023 7.500 7.510 7.305 7.510 30,879 +0.09(+1.21%)
Dec 06, 2023 7.320 7.510 7.130 7.420 51,466 +0.25(+3.41%)
Dec 05, 2023 7.320 7.320 6.590 7.175 21,630 -0.13(-1.85%)
Dec 04, 2023 6.810 7.640 6.650 7.310 52,248 +0.50(+7.34%)
Dec 01, 2023 6.210 6.920 6.180 6.810 42,804 +0.59(+9.49%)
Nov 30, 2023 6.320 6.540 6.010 6.220 32,967 +0.01(+0.16%)
Nov 29, 2023 6.520 6.615 6.036 6.210 29,695 -0.30(-4.61%)
Nov 28, 2023 6.860 7.500 6.510 6.510 57,197 -0.46(-6.60%)
Nov 27, 2023 6.540 7.470 6.440 6.970 77,921 +0.40(+6.17%)
Nov 24, 2023 6.100 6.690 6.090 6.565 15,581 +0.60(+9.97%)
Nov 22, 2023 6.260 6.540 5.600 5.970 29,199 -0.29(-4.63%)
Nov 21, 2023 6.780 6.780 6.205 6.260 19,429 -0.48(-7.12%)
Nov 20, 2023 6.800 6.850 6.050 6.740 46,569 -0.05(-0.74%)
Nov 17, 2023 6.970 7.219 6.510 6.790 34,889 -0.19(-2.72%)
Nov 16, 2023 6.990 7.340 6.641 6.980 25,184 -0.14(-1.97%)
Nov 15, 2023 6.920 7.400 6.340 7.120 72,303 +0.29(+4.25%)
Nov 14, 2023 5.800 6.910 5.770 6.830 59,511 +0.79(+13.08%)
Nov 13, 2023 5.290 6.400 5.290 6.040 72,599 +0.77(+14.61%)
Nov 10, 2023 5.200 5.460 5.160 5.270 39,060 +0.07(+1.35%)
Nov 09, 2023 5.140 5.380 5.110 5.200 23,864 +0.16(+3.17%)
Nov 08, 2023 5.460 5.770 4.810 5.040 33,509 -0.41(-7.52%)
Nov 07, 2023 5.250 5.705 5.089 5.450 42,004 +0.20(+3.81%)
Nov 06, 2023 5.290 5.290 5.000 5.250 30,747 +0.02(+0.38%)
Nov 03, 2023 5.260 5.400 4.940 5.230 41,015 -0.03(-0.57%)
Nov 02, 2023 4.720 5.350 4.720 5.260 45,483 +0.56(+11.91%)
Nov 01, 2023 4.690 4.950 4.500 4.700 29,421 +0.01(+0.21%)
Oct 31, 2023 4.590 4.890 4.450 4.690 49,921 +0.07(+1.52%)
Oct 30, 2023 4.590 4.960 4.450 4.620 31,730 +0.01(+0.22%)
Oct 27, 2023 4.560 5.210 4.400 4.610 69,067 +0.11(+2.44%)
Oct 26, 2023 4.480 4.532 4.255 4.500 22,972 +0.01(+0.22%)
Oct 25, 2023 4.450 4.870 4.390 4.490 42,470 +0.07(+1.58%)
Oct 24, 2023 4.640 4.800 4.320 4.420 84,296 -0.25(-5.35%)
Oct 23, 2023 5.150 5.210 4.610 4.670 80,241 -0.44(-8.61%)
Oct 20, 2023 5.090 5.240 4.730 5.110 92,067 +0.01(+0.20%)
Oct 19, 2023 5.140 5.300 5.050 5.100 36,259 -0.10(-1.92%)
Oct 18, 2023 5.620 5.650 5.090 5.200 41,786 -0.40(-7.14%)
Oct 17, 2023 5.530 5.919 5.300 5.600 106,461 +0.10(+1.82%)
Oct 16, 2023 5.250 5.560 5.050 5.500 103,704 +0.34(+6.59%)
Oct 13, 2023 5.080 5.440 5.050 5.160 139,660 +0.10(+1.98%)
Oct 12, 2023 5.590 5.592 4.940 5.060 111,189 -0.68(-11.85%)
Oct 11, 2023 6.510 6.740 5.730 5.740 99,094 -0.93(-13.94%)
Oct 10, 2023 6.770 6.840 6.470 6.670 108,540 -0.04(-0.67%)
Oct 09, 2023 6.980 7.049 6.600 6.715 82,156 -0.38(-5.29%)
Oct 06, 2023 7.630 7.630 6.833 7.090 72,904 -0.58(-7.56%)
Oct 05, 2023 8.750 8.750 7.550 7.670 89,459 -0.96(-11.12%)
Oct 04, 2023 10.18 10.38 8.610 8.630 169,595 -1.74(-16.78%)
Oct 03, 2023 8.450 10.72 7.970 10.37 265,302 +1.75(+20.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.