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

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

5.210 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 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 (%)
Apr 30, 2024 4.400 4.430 4.322 4.410 56,053 +0.02(+0.46%)
Apr 29, 2024 4.330 4.430 4.320 4.390 73,233 +0.00(+0.00%)
Apr 26, 2024 4.393 4.595 4.360 4.390 24,286 -0.05(-1.13%)
Apr 25, 2024 4.440 4.570 4.220 4.440 55,556 -0.04(-0.89%)
Apr 24, 2024 4.440 4.630 4.440 4.480 24,426 -0.04(-0.88%)
Apr 23, 2024 4.500 4.520 4.450 4.520 29,371 +0.02(+0.44%)
Apr 22, 2024 4.670 4.670 4.460 4.500 49,131 -0.14(-3.02%)
Apr 19, 2024 4.710 4.790 4.520 4.640 22,488 -0.07(-1.49%)
Apr 18, 2024 4.710 4.780 4.520 4.710 30,355 +0.09(+1.95%)
Apr 17, 2024 4.680 4.940 4.550 4.620 16,273 -0.04(-0.86%)
Apr 16, 2024 4.810 4.890 4.650 4.660 31,368 -0.18(-3.72%)
Apr 15, 2024 4.860 5.020 4.700 4.840 27,221 -0.05(-1.02%)
Apr 12, 2024 5.000 5.030 4.830 4.890 13,432 -0.16(-3.17%)
Apr 11, 2024 4.980 5.050 4.700 5.050 33,499 +0.16(+3.27%)
Apr 10, 2024 4.810 4.990 4.800 4.890 20,828 +0.00(+0.00%)
Apr 09, 2024 4.970 5.130 4.800 4.890 23,215 -0.04(-0.81%)
Apr 08, 2024 4.910 5.050 4.800 4.930 25,681 +0.04(+0.82%)
Apr 05, 2024 4.900 4.950 4.810 4.890 41,490 -0.08(-1.61%)
Apr 04, 2024 4.980 5.140 4.910 4.970 33,386 +0.07(+1.43%)
Apr 03, 2024 4.940 5.170 4.860 4.900 58,009 -0.14(-2.78%)
Apr 02, 2024 4.770 5.060 4.650 5.040 37,950 +0.09(+1.82%)
Apr 01, 2024 5.290 5.590 4.770 4.950 57,662 -0.32(-6.07%)
Mar 28, 2024 5.240 5.620 5.180 5.270 100,172 -0.04(-0.66%)
Mar 27, 2024 5.240 5.700 5.000 5.305 46,225 +0.04(+0.86%)
Mar 26, 2024 5.370 5.670 5.100 5.260 43,894 +0.26(+5.20%)
Mar 25, 2024 5.260 5.260 5.000 5.000 33,476 -0.26(-4.94%)
Mar 22, 2024 5.300 5.360 5.050 5.260 40,544 -0.05(-0.94%)
Mar 21, 2024 5.350 5.735 5.250 5.310 61,270 -0.04(-0.65%)
Mar 20, 2024 5.320 5.527 5.300 5.345 65,562 +0.04(+0.85%)
Mar 19, 2024 5.300 5.540 5.300 5.300 51,016 -0.06(-1.12%)
Mar 18, 2024 5.150 5.410 5.150 5.360 64,526 +0.20(+3.88%)
Mar 15, 2024 5.300 5.400 4.920 5.160 107,595 -0.16(-3.01%)
Mar 14, 2024 5.480 5.500 5.300 5.320 28,361 -0.14(-2.56%)
Mar 13, 2024 5.470 5.874 5.380 5.460 76,041 +0.02(+0.37%)
Mar 12, 2024 5.700 5.850 5.330 5.440 74,993 -0.27(-4.73%)
Mar 11, 2024 6.000 6.639 5.710 5.710 49,248 -0.54(-8.64%)
Mar 08, 2024 6.400 6.570 6.180 6.250 20,711 -0.24(-3.70%)
Mar 07, 2024 7.060 7.100 6.410 6.490 37,359 -0.46(-6.62%)
Mar 06, 2024 7.150 7.150 6.670 6.950 34,134 -0.17(-2.39%)
Mar 05, 2024 6.970 7.230 6.915 7.120 21,122 +0.03(+0.42%)
Mar 04, 2024 6.920 7.250 6.820 7.090 47,906 +0.23(+3.35%)
Mar 01, 2024 6.540 6.920 6.420 6.860 25,643 +0.42(+6.52%)
Feb 29, 2024 6.490 6.670 6.200 6.440 106,412 +0.10(+1.58%)
Feb 28, 2024 6.300 6.500 6.260 6.340 13,236 +0.00(+0.00%)
Feb 27, 2024 6.420 6.420 6.110 6.340 13,535 +0.05(+0.79%)
Feb 26, 2024 6.040 6.450 6.040 6.290 38,202 +0.25(+4.14%)
Feb 23, 2024 5.720 6.140 5.650 6.040 33,646 +0.35(+6.15%)
Feb 22, 2024 5.700 5.940 5.630 5.690 32,440 -0.09(-1.56%)
Feb 21, 2024 5.860 6.060 5.673 5.780 34,271 -0.12(-2.03%)
Feb 20, 2024 6.310 6.350 5.900 5.900 81,579 -0.49(-7.67%)
Feb 16, 2024 6.910 6.910 6.387 6.390 28,122 -0.59(-8.45%)
Feb 15, 2024 6.270 6.980 6.180 6.980 45,867 +0.70(+11.15%)
Feb 14, 2024 6.450 6.675 6.280 6.280 34,982 -0.11(-1.72%)
Feb 13, 2024 6.800 6.940 6.150 6.390 99,589 -0.78(-10.88%)
Feb 12, 2024 7.380 7.450 6.960 7.170 51,679 +0.04(+0.56%)
Feb 09, 2024 6.995 7.272 6.800 7.130 29,711 +0.18(+2.59%)
Feb 08, 2024 6.900 7.090 6.730 6.950 107,004 +0.16(+2.36%)
Feb 07, 2024 7.240 7.240 6.790 6.790 22,486 -0.43(-5.96%)
Feb 06, 2024 6.960 7.415 6.950 7.220 57,050 +0.20(+2.85%)
Feb 05, 2024 6.960 7.279 6.960 7.020 56,208 -0.09(-1.27%)
Feb 02, 2024 7.330 7.500 7.060 7.110 65,314 -0.39(-5.20%)
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.