-
5 DAY PERFORMANCE
-6.85% -
1 MONTH PERFORMANCE
-6.69% -
3 MONTH PERFORMANCE
-11.97% -
6 MONTH PERFORMANCE
+2.64% -
YEAR-TO-DATE PERFORMANCE
-40.42% -
1 YEAR PERFORMANCE
-8.88%
Orchestra BioMed Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $4.56 | $4.69 (2.85%) | $4.94 | $4.50 | 62,500 | $167.90 M |
| 09/24/2024 | $4.88 | $4.61 (-5.53%) | $5.13 | $4.61 | 62,020 | $165.04 M |
| 09/23/2024 | $5.03 | $4.81 (-4.37%) | $5.26 | $4.79 | 71,200 | $172.20 M |
| 09/20/2024 | $5.29 | $4.93 (-6.81%) | $5.54 | $4.85 | 170,349 | $176.50 M |
| 09/19/2024 | $5.10 | $5.30 (3.92%) | $5.69 | $5.10 | 67,334 | $189.74 M |
| 09/18/2024 | $4.69 | $4.89 (4.26%) | $5.27 | $4.69 | 43,800 | $175.06 M |
| 09/17/2024 | $4.95 | $4.72 (-4.65%) | $5.01 | $4.60 | 73,900 | $168.98 M |
| 09/16/2024 | $5.12 | $4.92 (-3.91%) | $5.56 | $4.48 | 349,200 | $176.14 M |
| 09/13/2024 | $5.90 | $5.82 (-1.36%) | $5.98 | $5.74 | 38,400 | $208.36 M |
| 09/12/2024 | $5.77 | $5.78 (0.17%) | $5.89 | $5.60 | 29,043 | $206.93 M |
| 09/11/2024 | $5.63 | $5.69 (1.07%) | $5.98 | $5.31 | 33,309 | $203.70 M |
| 09/10/2024 | $5.40 | $5.55 (2.78%) | $5.69 | $5.13 | 77,119 | $198.69 M |
| 09/09/2024 | $5.59 | $5.51 (-1.43%) | $5.65 | $5.36 | 46,500 | $197.26 M |
| 09/06/2024 | $5.85 | $5.61 (-4.1%) | $5.99 | $5.50 | 36,200 | $200.84 M |
| 09/05/2024 | $6.17 | $5.79 (-6.16%) | $6.20 | $5.61 | 31,806 | $207.28 M |
| 09/04/2024 | $6.20 | $6.12 (-1.29%) | $6.20 | $6.00 | 29,800 | $219.10 M |
| 09/03/2024 | $6.70 | $6.27 (-6.42%) | $6.75 | $6.14 | 41,300 | $224.47 M |
| 08/30/2024 | $6.79 | $6.70 (-1.33%) | $6.89 | $6.46 | 42,809 | $239.86 M |
| 08/29/2024 | $6.59 | $6.68 (1.37%) | $7.04 | $6.49 | 67,916 | $239.15 M |
| 08/28/2024 | $6.34 | $6.48 (2.21%) | $6.59 | $6.26 | 36,203 | $231.99 M |
| 08/27/2024 | $6.24 | $6.36 (1.92%) | $6.38 | $6.15 | 22,548 | $227.69 M |
| 08/26/2024 | $6.57 | $6.23 (-5.18%) | $6.93 | $6.15 | 83,707 | $223.04 M |
| 08/23/2024 | $6.18 | $6.62 (7.12%) | $6.81 | $6.05 | 129,200 | $237.00 M |
| 08/22/2024 | $6.58 | $6.18 (-6.08%) | $6.75 | $6.07 | 90,200 | $221.25 M |