5 DAY PERFORMANCE
-12.03%
1 MONTH PERFORMANCE
+25.13%
3 MONTH PERFORMANCE
+70.80%
6 MONTH PERFORMANCE
+43.56%
YEAR-TO-DATE PERFORMANCE
+17.00%
1 YEAR PERFORMANCE
-11.03%
Orchestra BioMed Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.82 | $4.68 (-2.9%) | $4.82 | $4.57 | 156.36 K | $179.68 M |
| 12/03/2025 | $4.77 | $4.86 (1.89%) | $4.88 | $4.71 | 259.85 K | $186.59 M |
| 12/02/2025 | $5.01 | $4.77 (-4.79%) | $5.04 | $4.75 | 109.80 K | $183.13 M |
| 12/01/2025 | $5.23 | $4.99 (-4.59%) | $5.35 | $4.96 | 242.83 K | $191.58 M |
| 11/28/2025 | $5.26 | $5.32 (1.14%) | $5.39 | $5.12 | 122.54 K | $204.25 M |
| 11/26/2025 | $5.33 | $5.24 (-1.69%) | $5.42 | $5.01 | 361.61 K | $201.18 M |
| 11/25/2025 | $4.82 | $5.35 (11%) | $5.40 | $4.64 | 663.00 K | $205.40 M |
| 11/24/2025 | $4.56 | $4.84 (6.14%) | $4.89 | $4.54 | 383.82 K | $185.82 M |
| 11/21/2025 | $4.48 | $4.53 (1.12%) | $4.64 | $4.15 | 225.60 K | $173.92 M |
| 11/20/2025 | $4.64 | $4.43 (-4.53%) | $4.80 | $4.31 | 464.40 K | $170.08 M |
| 11/19/2025 | $4.24 | $4.66 (9.91%) | $4.80 | $4.15 | 572.20 K | $178.91 M |
| 11/18/2025 | $4.14 | $4.23 (2.17%) | $4.35 | $4.02 | 442.00 K | $162.40 M |
| 11/17/2025 | $3.94 | $4.13 (4.82%) | $4.20 | $3.89 | 344.61 K | $158.56 M |
| 11/14/2025 | $4.12 | $3.94 (-4.37%) | $4.24 | $3.86 | 200.24 K | $151.27 M |
| 11/13/2025 | $4.38 | $4.18 (-4.57%) | $4.49 | $4.14 | 656.80 K | $160.48 M |
| 11/12/2025 | $4.17 | $4.42 (6%) | $4.49 | $4.10 | 553.34 K | $169.70 M |
| 11/11/2025 | $3.75 | $4.10 (9.33%) | $4.14 | $3.72 | 367.30 K | $157.41 M |
| 11/10/2025 | $3.90 | $3.78 (-3.08%) | $3.98 | $3.76 | 153.45 K | $145.12 M |
| 11/07/2025 | $3.77 | $3.81 (1.06%) | $3.85 | $3.47 | 326.50 K | $146.28 M |
| 11/06/2025 | $3.92 | $3.81 (-2.81%) | $4.02 | $3.79 | 306.17 K | $146.28 M |
| 11/05/2025 | $3.79 | $3.92 (3.43%) | $3.94 | $3.71 | 280.33 K | $150.50 M |
| 11/04/2025 | $3.86 | $3.74 (-3.11%) | $3.95 | $3.67 | 186.80 K | $143.59 M |
| 11/03/2025 | $3.85 | $3.95 (2.6%) | $3.99 | $3.77 | 247.00 K | $151.65 M |
| 10/31/2025 | $3.99 | $3.90 (-2.26%) | $4.00 | $3.81 | 138.95 K | $149.73 M |
| 10/30/2025 | $3.61 | $4.01 (11.08%) | $4.01 | $3.54 | 313.65 K | $153.95 M |
| 10/29/2025 | $3.83 | $3.61 (-5.74%) | $3.83 | $3.56 | 247.22 K | $138.60 M |
| 10/28/2025 | $3.98 | $3.79 (-4.77%) | $3.98 | $3.71 | 229.85 K | $145.51 M |
| 10/27/2025 | $3.96 | $3.95 (-0.25%) | $4.10 | $3.75 | 392.34 K | $151.65 M |
| 10/24/2025 | $3.80 | $3.96 (4.21%) | $4.04 | $3.65 | 297.10 K | $152.04 M |
| 10/23/2025 | $3.56 | $3.80 (6.74%) | $3.86 | $3.54 | 238.01 K | $145.89 M |
| 10/22/2025 | $3.87 | $3.56 (-8.01%) | $3.87 | $3.53 | 226.15 K | $136.68 M |
| 10/21/2025 | $3.85 | $3.89 (1.04%) | $3.90 | $3.59 | 262.94 K | $149.35 M |
| 10/20/2025 | $3.37 | $3.90 (15.73%) | $3.92 | $3.34 | 587.97 K | $149.73 M |
| 10/17/2025 | $3.60 | $3.32 (-7.78%) | $3.69 | $3.26 | 333.84 K | $127.46 M |
| 10/16/2025 | $3.68 | $3.68 (0%) | $3.80 | $3.55 | 461.00 K | $141.29 M |
| 10/15/2025 | $3.64 | $3.66 (0.55%) | $3.78 | $3.50 | 507.69 K | $140.52 M |
| 10/14/2025 | $3.20 | $3.56 (11.25%) | $3.66 | $3.10 | 869.00 K | $136.68 M |
| 10/13/2025 | $3.20 | $3.19 (-0.31%) | $3.28 | $3.06 | 250.90 K | $122.47 M |
| 10/10/2025 | $2.91 | $3.15 (8.25%) | $3.38 | $2.86 | 1.07 M | $120.94 M |
| 10/09/2025 | $2.94 | $2.87 (-2.38%) | $2.94 | $2.78 | 182.90 K | $110.19 M |
| 10/08/2025 | $2.75 | $2.90 (5.45%) | $2.94 | $2.66 | 335.90 K | $111.34 M |
| 10/07/2025 | $2.76 | $2.73 (-1.09%) | $2.80 | $2.66 | 147.04 K | $104.81 M |
| 10/06/2025 | $2.75 | $2.77 (0.73%) | $2.85 | $2.72 | 299.40 K | $106.35 M |
| 10/03/2025 | $2.70 | $2.71 (0.37%) | $2.89 | $2.68 | 315.30 K | $104.04 M |
| 10/02/2025 | $2.56 | $2.68 (4.69%) | $2.68 | $2.50 | 118.00 K | $102.89 M |
| 10/01/2025 | $2.47 | $2.55 (3.24%) | $2.60 | $2.42 | 168.54 K | $97.90 M |
| 09/30/2025 | $2.46 | $2.48 (0.81%) | $2.53 | $2.40 | 148.77 K | $95.21 M |
| 09/29/2025 | $2.46 | $2.46 (0%) | $2.53 | $2.40 | 197.93 K | $94.45 M |
| 09/26/2025 | $2.42 | $2.42 (0%) | $2.48 | $2.38 | 206.40 K | $92.91 M |
| 09/25/2025 | $2.41 | $2.43 (0.83%) | $2.43 | $2.34 | 235.90 K | $93.29 M |
| 09/24/2025 | $2.35 | $2.42 (2.98%) | $2.45 | $2.20 | 461.92 K | $92.91 M |
| 09/23/2025 | $2.47 | $2.35 (-4.86%) | $2.48 | $2.33 | 232.95 K | $90.22 M |
| 09/22/2025 | $2.44 | $2.45 (0.41%) | $2.54 | $2.42 | 290.71 K | $94.06 M |
| 09/19/2025 | $2.50 | $2.44 (-2.4%) | $2.52 | $2.42 | 551.84 K | $93.68 M |
| 09/18/2025 | $2.50 | $2.51 (0.4%) | $2.54 | $2.46 | 95.70 K | $96.37 M |
| 09/17/2025 | $2.54 | $2.46 (-3.15%) | $2.57 | $2.45 | 152.05 K | $94.45 M |
| 09/16/2025 | $2.60 | $2.53 (-2.69%) | $2.63 | $2.50 | 213.33 K | $97.13 M |
| 09/15/2025 | $2.58 | $2.60 (0.78%) | $2.68 | $2.54 | 224.90 K | $99.82 M |
| 09/12/2025 | $2.62 | $2.57 (-1.91%) | $2.66 | $2.56 | 119.30 K | $98.67 M |
| 09/11/2025 | $2.59 | $2.62 (1.16%) | $2.68 | $2.59 | 140.08 K | $100.59 M |
| 09/10/2025 | $2.70 | $2.61 (-3.33%) | $2.72 | $2.57 | 204.70 K | $100.20 M |
| 09/09/2025 | $2.72 | $2.71 (-0.37%) | $2.75 | $2.62 | 150.60 K | $104.04 M |
| 09/08/2025 | $2.74 | $2.73 (-0.36%) | $2.79 | $2.65 | 323.53 K | $104.81 M |
| 09/05/2025 | $2.76 | $2.75 (-0.36%) | $2.78 | $2.66 | 209.96 K | $105.58 M |
| 09/04/2025 | $2.73 | $2.74 (0.37%) | $2.75 | $2.65 | 179.30 K | $105.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
