-
5 DAY PERFORMANCE
-16.49% -
1 MONTH PERFORMANCE
-23.94% -
3 MONTH PERFORMANCE
-34.68% -
6 MONTH PERFORMANCE
-8.30% -
YEAR-TO-DATE PERFORMANCE
-46.77% -
1 YEAR PERFORMANCE
-54.87%
Orchestra BioMed Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $4.69 | $4.89 (4.26%) | $5.27 | $4.69 | 43,769 | $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 |
| 08/21/2024 | $6.18 | $6.38 (3.24%) | $6.51 | $5.97 | 104,400 | $228.41 M |
| 08/20/2024 | $6.30 | $6.21 (-1.43%) | $6.54 | $6.21 | 26,400 | $222.32 M |
| 08/19/2024 | $6.35 | $6.39 (0.63%) | $6.73 | $6.22 | 41,800 | $228.76 M |
| 08/16/2024 | $6.06 | $6.42 (5.94%) | $6.45 | $5.90 | 23,138 | $229.84 M |
| 08/15/2024 | $5.68 | $6.06 (6.69%) | $6.33 | $5.62 | 72,000 | $216.95 M |
| 08/14/2024 | $6.00 | $5.54 (-7.67%) | $6.11 | $5.28 | 71,800 | $198.33 M |
| 08/13/2024 | $6.25 | $5.96 (-4.64%) | $6.25 | $5.64 | 43,409 | $213.37 M |
| 08/12/2024 | $6.16 | $6.11 (-0.81%) | $6.34 | $5.98 | 65,243 | $218.74 M |
| 08/09/2024 | $6.54 | $6.19 (-5.35%) | $6.84 | $6.02 | 71,835 | $221.60 M |
| 08/08/2024 | $6.00 | $6.62 (10.33%) | $6.62 | $5.63 | 72,300 | $236.85 M |
| 08/07/2024 | $6.43 | $5.83 (-9.33%) | $6.45 | $5.57 | 76,100 | $208.59 M |
| 08/06/2024 | $6.20 | $6.39 (3.06%) | $6.51 | $6.20 | 34,200 | $228.62 M |
| 08/05/2024 | $6.45 | $6.28 (-2.64%) | $6.53 | $6.14 | 82,022 | $224.69 M |
| 08/02/2024 | $6.71 | $6.74 (0.45%) | $7.24 | $6.57 | 89,100 | $241.14 M |
| 08/01/2024 | $7.26 | $6.85 (-5.65%) | $7.35 | $6.75 | 55,000 | $245.08 M |
| 07/31/2024 | $7.15 | $7.38 (3.22%) | $7.62 | $6.75 | 70,000 | $264.04 M |
| 07/30/2024 | $6.99 | $7.00 (0.14%) | $7.12 | $6.78 | 80,625 | $250.45 M |
| 07/29/2024 | $7.48 | $7.04 (-5.88%) | $7.68 | $6.65 | 73,924 | $251.88 M |
| 07/26/2024 | $8.17 | $7.52 (-7.96%) | $8.17 | $7.08 | 129,324 | $269.05 M |
| 07/25/2024 | $8.10 | $8.06 (-0.49%) | $8.30 | $8.00 | 126,222 | $288.37 M |
| 07/24/2024 | $8.00 | $8.00 (0%) | $8.21 | $7.75 | 54,503 | $286.22 M |
| 07/23/2024 | $7.96 | $8.08 (1.51%) | $8.24 | $7.88 | 65,800 | $289.09 M |
| 07/22/2024 | $8.05 | $7.98 (-0.87%) | $8.05 | $7.71 | 100,375 | $285.51 M |
| 07/19/2024 | $8.05 | $8.03 (-0.25%) | $8.40 | $7.81 | 82,074 | $287.30 M |
| 07/18/2024 | $8.50 | $8.03 (-5.53%) | $8.87 | $7.80 | 72,868 | $287.30 M |
| 07/17/2024 | $8.48 | $8.64 (1.89%) | $8.66 | $8.10 | 64,353 | $309.12 M |
| 07/16/2024 | $8.60 | $8.51 (-1.05%) | $8.75 | $8.16 | 104,964 | $304.47 M |
| 07/15/2024 | $8.26 | $8.53 (3.27%) | $8.65 | $8.11 | 103,235 | $305.19 M |
| 07/12/2024 | $8.11 | $8.13 (0.25%) | $8.64 | $8.10 | 132,600 | $290.87 M |
| 07/11/2024 | $8.06 | $7.98 (-0.99%) | $8.20 | $7.48 | 2.12 M | $285.51 M |
| 07/10/2024 | $8.11 | $7.81 (-3.7%) | $8.11 | $7.76 | 53,456 | $279.43 M |
| 07/09/2024 | $7.90 | $8.01 (1.39%) | $8.18 | $7.86 | 33,622 | $286.58 M |
| 07/08/2024 | $8.14 | $7.90 (-2.95%) | $8.20 | $7.78 | 65,739 | $282.65 M |
| 07/05/2024 | $7.57 | $8.08 (6.74%) | $8.10 | $7.50 | 75,123 | $289.09 M |
| 07/03/2024 | $7.46 | $7.57 (1.47%) | $7.63 | $7.42 | 51,239 | $270.84 M |
| 07/02/2024 | $7.13 | $7.44 (4.35%) | $7.69 | $7.13 | 36,468 | $266.19 M |
| 07/01/2024 | $8.12 | $7.12 (-12.32%) | $8.12 | $6.82 | 125,806 | $254.74 M |
| 06/28/2024 | $8.10 | $8.15 (0.62%) | $8.35 | $7.79 | 1.40 M | $291.59 M |
| 06/27/2024 | $6.91 | $7.93 (14.76%) | $8.00 | $6.91 | 101,976 | $283.72 M |
| 06/26/2024 | $7.03 | $6.86 (-2.42%) | $7.03 | $6.45 | 56,943 | $245.44 M |
| 06/25/2024 | $6.80 | $6.85 (0.74%) | $7.00 | $6.63 | 48,939 | $245.08 M |
| 06/24/2024 | $6.25 | $6.89 (10.24%) | $7.13 | $6.22 | 58,877 | $246.51 M |
| 06/21/2024 | $5.95 | $6.32 (6.22%) | $7.29 | $5.95 | 174,371 | $226.12 M |
| 06/20/2024 | $7.49 | $5.89 (-21.36%) | $7.72 | $5.64 | 113,728 | $210.73 M |