5 DAY PERFORMANCE
+3.92%
1 MONTH PERFORMANCE
-1.49%
3 MONTH PERFORMANCE
-10.16%
6 MONTH PERFORMANCE
+63.79%
YEAR-TO-DATE PERFORMANCE
-4.10%
1 YEAR PERFORMANCE
-23.46%
Orchestra BioMed Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $3.98 | $3.98 (0%) | $4.04 | $3.84 | 180.55 K | $152.80 M |
| 02/18/2026 | $3.83 | $4.00 (4.44%) | $4.10 | $3.83 | 109.10 K | $153.57 M |
| 02/17/2026 | $3.83 | $3.84 (0.26%) | $3.94 | $3.77 | 76.30 K | $147.43 M |
| 02/13/2026 | $3.84 | $3.83 (-0.26%) | $3.99 | $3.78 | 88.10 K | $147.04 M |
| 02/12/2026 | $4.11 | $3.82 (-7.06%) | $4.22 | $3.78 | 130.41 K | $146.66 M |
| 02/11/2026 | $4.16 | $4.06 (-2.4%) | $4.16 | $3.89 | 210.80 K | $155.87 M |
| 02/10/2026 | $3.94 | $4.17 (5.84%) | $4.25 | $3.94 | 196.70 K | $160.10 M |
| 02/09/2026 | $3.91 | $3.92 (0.26%) | $4.08 | $3.80 | 96.75 K | $150.50 M |
| 02/06/2026 | $3.71 | $3.91 (5.39%) | $4.01 | $3.62 | 149.50 K | $150.12 M |
| 02/05/2026 | $3.75 | $3.71 (-1.07%) | $3.86 | $3.62 | 211.31 K | $142.44 M |
| 02/04/2026 | $4.11 | $3.80 (-7.54%) | $4.14 | $3.77 | 202.13 K | $145.89 M |
| 02/03/2026 | $4.07 | $4.08 (0.25%) | $4.24 | $3.84 | 250.73 K | $156.64 M |
| 02/02/2026 | $3.52 | $4.02 (14.2%) | $4.21 | $3.52 | 488.70 K | $154.34 M |
| 01/30/2026 | $3.68 | $3.49 (-5.16%) | $3.78 | $3.46 | 505.20 K | $133.99 M |
| 01/29/2026 | $3.90 | $3.73 (-4.36%) | $3.99 | $3.69 | 308.54 K | $143.20 M |
| 01/28/2026 | $4.13 | $3.93 (-4.84%) | $4.13 | $3.90 | 121.60 K | $150.88 M |
| 01/27/2026 | $3.96 | $4.16 (5.05%) | $4.21 | $3.92 | 153.50 K | $159.71 M |
| 01/26/2026 | $4.02 | $3.95 (-1.74%) | $4.16 | $3.93 | 128.60 K | $151.65 M |
| 01/23/2026 | $4.10 | $4.04 (-1.46%) | $4.37 | $4.01 | 123.60 K | $155.11 M |
| 01/22/2026 | $4.10 | $4.13 (0.73%) | $4.27 | $4.10 | 78.23 K | $158.56 M |
| 01/21/2026 | $4.05 | $4.09 (0.99%) | $4.18 | $3.98 | 104.60 K | $157.03 M |
| 01/20/2026 | $4.10 | $4.04 (-1.46%) | $4.19 | $3.92 | 137.60 K | $155.11 M |
| 01/16/2026 | $4.23 | $4.22 (-0.24%) | $4.32 | $4.15 | 136.92 K | $162.02 M |
| 01/15/2026 | $4.44 | $4.17 (-6.08%) | $4.53 | $4.06 | 302.14 K | $160.10 M |
| 01/14/2026 | $4.29 | $4.46 (3.96%) | $4.51 | $4.29 | 182.00 K | $171.23 M |
| 01/13/2026 | $4.69 | $4.28 (-8.74%) | $4.70 | $4.26 | 154.05 K | $164.32 M |
| 01/12/2026 | $4.80 | $4.66 (-2.92%) | $4.89 | $4.47 | 374.41 K | $178.91 M |
| 01/09/2026 | $4.96 | $4.80 (-3.23%) | $5.00 | $4.71 | 281.35 K | $184.29 M |
| 01/08/2026 | $4.80 | $4.84 (0.83%) | $4.91 | $4.70 | 218.53 K | $185.82 M |
| 01/07/2026 | $4.45 | $4.79 (7.64%) | $4.82 | $4.43 | 290.82 K | $183.90 M |
| 01/06/2026 | $4.23 | $4.45 (5.2%) | $4.50 | $4.05 | 146.20 K | $170.85 M |
| 01/05/2026 | $4.27 | $4.24 (-0.7%) | $4.38 | $4.06 | 275.24 K | $162.79 M |
| 01/02/2026 | $4.17 | $4.31 (3.36%) | $4.33 | $4.07 | 169.84 K | $165.47 M |
| 12/31/2025 | $4.15 | $4.15 (0%) | $4.26 | $4.06 | 94.24 K | $159.33 M |
| 12/30/2025 | $4.21 | $4.14 (-1.66%) | $4.25 | $3.97 | 248.60 K | $158.95 M |
| 12/29/2025 | $4.30 | $4.21 (-2.09%) | $4.32 | $4.15 | 187.30 K | $161.63 M |
| 12/26/2025 | $4.28 | $4.32 (0.93%) | $4.37 | $4.21 | 75.65 K | $165.86 M |
| 12/24/2025 | $4.34 | $4.33 (-0.23%) | $4.35 | $4.25 | 70.70 K | $166.24 M |
| 12/23/2025 | $4.40 | $4.33 (-1.59%) | $4.43 | $4.25 | 184.20 K | $166.24 M |
| 12/22/2025 | $4.33 | $4.41 (1.85%) | $4.47 | $4.18 | 226.90 K | $169.31 M |
| 12/19/2025 | $4.33 | $4.35 (0.46%) | $4.44 | $4.07 | 654.15 K | $167.01 M |
| 12/18/2025 | $4.39 | $4.34 (-1.14%) | $4.56 | $4.28 | 82.92 K | $166.62 M |
| 12/17/2025 | $4.47 | $4.30 (-3.8%) | $4.53 | $4.25 | 147.14 K | $165.09 M |
| 12/16/2025 | $4.28 | $4.46 (4.21%) | $4.58 | $4.28 | 151.82 K | $171.23 M |
| 12/15/2025 | $4.54 | $4.30 (-5.29%) | $4.64 | $4.26 | 117.03 K | $165.09 M |
| 12/12/2025 | $4.58 | $4.51 (-1.53%) | $4.60 | $4.43 | 143.15 K | $173.15 M |
| 12/11/2025 | $4.66 | $4.57 (-1.93%) | $4.66 | $4.41 | 144.50 K | $175.45 M |
| 12/10/2025 | $4.30 | $4.67 (8.6%) | $4.69 | $4.29 | 537.21 K | $179.29 M |
| 12/09/2025 | $4.35 | $4.20 (-3.45%) | $4.36 | $4.19 | 241.20 K | $161.25 M |
| 12/08/2025 | $4.44 | $4.39 (-1.13%) | $4.50 | $4.36 | 138.00 K | $168.54 M |
| 12/05/2025 | $4.70 | $4.40 (-6.38%) | $4.70 | $4.39 | 242.80 K | $168.93 M |
| 12/04/2025 | $4.82 | $4.68 (-2.9%) | $4.82 | $4.57 | 156.40 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 |
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.
