5 DAY PERFORMANCE
-4.07%
1 MONTH PERFORMANCE
-16.90%
3 MONTH PERFORMANCE
-2.28%
6 MONTH PERFORMANCE
-31.20%
YEAR-TO-DATE PERFORMANCE
-48.30%
1 YEAR PERFORMANCE
-52.28%
Orchestra BioMed Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $4.60 | $4.72 (2.61%) | $4.90 | $4.60 | 13,318 | $179.45 M |
| 12/24/2024 | $4.65 | $4.70 (1.08%) | $4.81 | $4.62 | 29,760 | $176.82 M |
| 12/23/2024 | $4.90 | $4.69 (-4.29%) | $4.90 | $4.55 | 56,800 | $176.44 M |
| 12/20/2024 | $4.64 | $4.92 (6.03%) | $4.98 | $4.49 | 191,300 | $185.10 M |
| 12/19/2024 | $4.87 | $4.80 (-1.44%) | $5.12 | $4.70 | 48,900 | $180.58 M |
| 12/18/2024 | $5.02 | $4.76 (-5.18%) | $5.28 | $4.36 | 135,048 | $179.08 M |
| 12/17/2024 | $5.16 | $4.94 (-4.26%) | $5.16 | $4.78 | 57,724 | $185.85 M |
| 12/16/2024 | $5.30 | $5.09 (-3.96%) | $5.31 | $5.07 | 34,300 | $191.49 M |
| 12/13/2024 | $5.38 | $5.26 (-2.23%) | $5.38 | $5.05 | 30,800 | $197.89 M |
| 12/12/2024 | $5.18 | $5.34 (3.09%) | $5.47 | $5.18 | 21,725 | $200.90 M |
| 12/11/2024 | $5.75 | $5.35 (-6.96%) | $5.75 | $5.21 | 51,500 | $201.27 M |
| 12/10/2024 | $5.54 | $5.62 (1.44%) | $5.84 | $5.34 | 49,100 | $211.43 M |
| 12/09/2024 | $5.15 | $5.51 (6.99%) | $5.74 | $5.02 | 80,425 | $207.29 M |
| 12/06/2024 | $5.01 | $5.03 (0.4%) | $5.20 | $4.87 | 94,886 | $189.24 M |
| 12/05/2024 | $5.23 | $4.96 (-5.16%) | $5.43 | $4.95 | 86,016 | $186.60 M |
| 12/04/2024 | $5.60 | $5.26 (-6.07%) | $5.60 | $5.21 | 38,500 | $197.89 M |
| 12/03/2024 | $5.83 | $5.58 (-4.29%) | $5.83 | $5.33 | 63,800 | $209.93 M |
| 12/02/2024 | $5.61 | $5.82 (3.74%) | $6.02 | $5.59 | 37,200 | $218.96 M |
| 11/29/2024 | $5.86 | $5.63 (-3.92%) | $6.10 | $5.56 | 40,400 | $211.81 M |
| 11/27/2024 | $5.77 | $5.78 (0.17%) | $6.01 | $5.55 | 63,126 | $217.45 M |
| 11/26/2024 | $5.55 | $5.68 (2.34%) | $5.77 | $5.49 | 42,600 | $213.69 M |
| 11/25/2024 | $5.90 | $5.57 (-5.59%) | $5.94 | $5.42 | 80,033 | $209.55 M |
| 11/22/2024 | $5.50 | $5.77 (4.91%) | $5.79 | $5.43 | 32,418 | $217.08 M |
| 11/21/2024 | $5.29 | $5.44 (2.84%) | $5.64 | $5.23 | 37,031 | $204.66 M |
| 11/20/2024 | $5.14 | $5.28 (2.72%) | $5.28 | $5.06 | 33,200 | $198.64 M |
| 11/19/2024 | $5.75 | $5.17 (-10.09%) | $5.76 | $5.01 | 137,705 | $194.50 M |
| 11/18/2024 | $5.87 | $5.83 (-0.68%) | $5.99 | $5.80 | 23,100 | $219.33 M |
| 11/15/2024 | $6.25 | $5.84 (-6.56%) | $6.39 | $5.84 | 29,929 | $219.71 M |
| 11/14/2024 | $6.17 | $6.21 (0.65%) | $6.50 | $6.01 | 93,100 | $233.63 M |
| 11/13/2024 | $5.99 | $6.07 (1.34%) | $6.24 | $5.77 | 64,114 | $228.36 M |
| 11/12/2024 | $5.91 | $5.66 (-4.23%) | $6.12 | $5.56 | 73,600 | $212.94 M |
| 11/11/2024 | $6.24 | $6.13 (-1.76%) | $6.24 | $5.81 | 41,124 | $230.62 M |
| 11/08/2024 | $5.98 | $6.18 (3.34%) | $6.19 | $5.66 | 84,600 | $221.25 M |
| 11/07/2024 | $6.35 | $6.01 (-5.35%) | $6.35 | $5.80 | 63,000 | $215.16 M |
| 11/06/2024 | $6.47 | $6.36 (-1.7%) | $6.48 | $5.90 | 126,243 | $227.69 M |
| 11/05/2024 | $5.42 | $6.23 (14.94%) | $6.24 | $5.41 | 67,100 | $223.04 M |
| 11/04/2024 | $5.38 | $5.46 (1.49%) | $5.55 | $5.24 | 51,938 | $195.47 M |
| 11/01/2024 | $5.03 | $5.29 (5.17%) | $5.44 | $4.98 | 40,100 | $189.38 M |
| 10/31/2024 | $5.69 | $5.15 (-9.49%) | $5.69 | $5.13 | 30,456 | $184.37 M |
| 10/30/2024 | $6.13 | $5.74 (-6.36%) | $6.38 | $5.62 | 110,043 | $205.49 M |
| 10/29/2024 | $5.89 | $6.13 (4.07%) | $6.13 | $5.74 | 50,017 | $219.46 M |
| 10/28/2024 | $5.70 | $5.87 (2.98%) | $5.96 | $5.69 | 57,800 | $210.15 M |
| 10/25/2024 | $6.01 | $5.66 (-5.82%) | $6.05 | $5.66 | 21,800 | $202.63 M |
| 10/24/2024 | $5.65 | $5.93 (4.96%) | $6.00 | $5.63 | 36,100 | $212.30 M |
| 10/23/2024 | $5.78 | $5.83 (0.87%) | $5.85 | $5.44 | 18,831 | $208.72 M |
| 10/22/2024 | $5.43 | $5.83 (7.37%) | $5.88 | $5.24 | 45,213 | $208.72 M |
| 10/21/2024 | $5.35 | $5.41 (1.12%) | $5.59 | $5.20 | 39,500 | $193.68 M |
| 10/18/2024 | $5.45 | $5.35 (-1.83%) | $5.57 | $5.32 | 41,907 | $191.53 M |
| 10/17/2024 | $5.66 | $5.42 (-4.24%) | $5.66 | $5.20 | 42,131 | $194.04 M |
| 10/16/2024 | $5.39 | $5.66 (5.01%) | $5.99 | $5.35 | 64,900 | $202.63 M |
| 10/15/2024 | $5.11 | $5.32 (4.11%) | $5.59 | $4.96 | 42,617 | $190.46 M |
| 10/14/2024 | $5.05 | $5.17 (2.38%) | $5.20 | $5.02 | 25,600 | $185.09 M |
| 10/11/2024 | $4.81 | $5.08 (5.61%) | $5.09 | $4.79 | 66,116 | $181.87 M |
| 10/10/2024 | $4.91 | $4.81 (-2.04%) | $4.99 | $4.74 | 60,004 | $172.20 M |
| 10/09/2024 | $4.99 | $5.00 (0.2%) | $5.10 | $4.86 | 15,400 | $179.00 M |
| 10/08/2024 | $5.04 | $4.98 (-1.19%) | $5.06 | $4.81 | 66,728 | $178.29 M |
| 10/07/2024 | $5.00 | $5.06 (1.2%) | $5.10 | $4.83 | 27,300 | $181.15 M |
| 10/04/2024 | $5.01 | $4.98 (-0.6%) | $5.29 | $4.78 | 36,100 | $178.29 M |
| 10/03/2024 | $4.85 | $4.90 (1.03%) | $5.08 | $4.83 | 68,400 | $175.42 M |
| 10/02/2024 | $4.94 | $4.94 (0%) | $5.08 | $4.88 | 26,700 | $176.85 M |
| 10/01/2024 | $5.10 | $4.90 (-3.92%) | $5.10 | $4.66 | 50,950 | $175.42 M |
| 09/30/2024 | $4.97 | $5.14 (3.42%) | $5.45 | $4.91 | 54,900 | $184.01 M |
| 09/27/2024 | $4.90 | $5.02 (2.45%) | $5.02 | $4.71 | 26,809 | $179.72 M |
| 09/26/2024 | $4.81 | $4.83 (0.42%) | $4.95 | $4.66 | 52,041 | $172.92 M |