5 DAY PERFORMANCE
+17.34%
1 MONTH PERFORMANCE
+17.93%
3 MONTH PERFORMANCE
+18.83%
6 MONTH PERFORMANCE
+19.44%
YEAR-TO-DATE PERFORMANCE
+12.53%
1 YEAR PERFORMANCE
+79.62%
Orchestra BioMed Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.17 | $4.22 (1.08%) | $4.29 | $4.14 | 30.11 K | $161.63 M |
| 08/06/2026 | $4.21 | $4.15 (-1.43%) | $4.26 | $4.03 | 149.13 K | $159.33 M |
| 08/05/2026 | $4.27 | $4.22 (-1.17%) | $4.27 | $4.14 | 148.30 K | $162.02 M |
| 08/04/2026 | $4.10 | $4.27 (4.15%) | $4.29 | $4.10 | 151.80 K | $163.94 M |
| 08/03/2026 | $3.97 | $4.12 (3.78%) | $4.15 | $3.94 | 187.24 K | $158.18 M |
| 07/31/2026 | $3.98 | $3.98 (0%) | $4.06 | $3.84 | 153.90 K | $152.80 M |
| 07/30/2026 | $3.83 | $3.99 (4.18%) | $4.00 | $3.83 | 144.20 K | $153.19 M |
| 07/29/2026 | $3.85 | $3.80 (-1.3%) | $3.95 | $3.78 | 259.02 K | $145.89 M |
| 07/28/2026 | $3.83 | $3.86 (0.78%) | $3.89 | $3.82 | 194.40 K | $148.20 M |
| 07/27/2026 | $3.80 | $3.82 (0.53%) | $3.88 | $3.75 | 180.80 K | $146.66 M |
| 07/24/2026 | $3.67 | $3.74 (1.91%) | $3.79 | $3.62 | 149.34 K | $143.59 M |
| 07/23/2026 | $3.59 | $3.64 (1.39%) | $3.75 | $3.56 | 161.41 K | $139.75 M |
| 07/22/2026 | $3.68 | $3.63 (-1.36%) | $3.73 | $3.59 | 172.71 K | $139.37 M |
| 07/21/2026 | $3.71 | $3.69 (-0.54%) | $3.77 | $3.59 | 285.50 K | $141.67 M |
| 07/20/2026 | $3.69 | $3.71 (0.54%) | $3.75 | $3.63 | 139.60 K | $142.44 M |
| 07/17/2026 | $3.64 | $3.68 (1.1%) | $3.74 | $3.63 | 200.32 K | $141.29 M |
| 07/16/2026 | $3.65 | $3.72 (1.92%) | $3.77 | $3.61 | 186.90 K | $142.82 M |
| 07/15/2026 | $3.70 | $3.65 (-1.35%) | $3.82 | $3.63 | 188.60 K | $140.13 M |
| 07/14/2026 | $3.83 | $3.69 (-3.66%) | $3.96 | $3.68 | 361.84 K | $141.67 M |
| 07/13/2026 | $3.97 | $3.82 (-3.78%) | $4.03 | $3.82 | 218.30 K | $146.66 M |
| 07/10/2026 | $3.91 | $3.99 (2.05%) | $4.00 | $3.81 | 161.50 K | $153.19 M |
| 07/09/2026 | $3.92 | $3.92 (0%) | $3.97 | $3.85 | 203.74 K | $150.50 M |
| 07/08/2026 | $3.92 | $3.92 (0%) | $3.95 | $3.80 | 272.60 K | $150.50 M |
| 07/07/2026 | $4.12 | $3.96 (-3.88%) | $4.25 | $3.89 | 259.11 K | $152.04 M |
| 07/06/2026 | $4.16 | $4.08 (-1.92%) | $4.25 | $4.05 | 266.53 K | $156.64 M |
| 07/02/2026 | $4.30 | $4.19 (-2.56%) | $4.47 | $4.19 | 252.84 K | $160.87 M |
| 07/01/2026 | $4.32 | $4.30 (-0.46%) | $4.36 | $4.21 | 267.44 K | $165.09 M |
| 06/30/2026 | $4.74 | $4.32 (-8.86%) | $4.79 | $4.26 | 412.04 K | $165.86 M |
| 06/29/2026 | $4.21 | $4.75 (12.83%) | $4.80 | $4.09 | 633.77 K | $182.37 M |
| 06/26/2026 | $3.90 | $4.24 (8.72%) | $4.31 | $3.90 | 5.42 M | $162.79 M |
| 06/25/2026 | $4.00 | $3.90 (-2.5%) | $4.07 | $3.85 | 220.40 K | $149.73 M |
| 06/24/2026 | $4.05 | $3.98 (-1.73%) | $4.12 | $3.97 | 143.04 K | $152.80 M |
| 06/23/2026 | $4.02 | $4.04 (0.5%) | $4.12 | $3.94 | 97.60 K | $155.11 M |
| 06/22/2026 | $4.03 | $4.08 (1.24%) | $4.12 | $3.89 | 260.40 K | $156.64 M |
| 06/18/2026 | $3.89 | $3.99 (2.57%) | $4.04 | $3.84 | 319.62 K | $153.19 M |
| 06/17/2026 | $3.90 | $3.87 (-0.77%) | $4.01 | $3.84 | 270.85 K | $148.58 M |
| 06/16/2026 | $4.00 | $3.85 (-3.75%) | $4.06 | $3.85 | 479.40 K | $147.81 M |
| 06/15/2026 | $4.12 | $3.97 (-3.64%) | $4.14 | $3.92 | 157.09 K | $152.42 M |
| 06/12/2026 | $4.09 | $4.10 (0.24%) | $4.17 | $4.04 | 556.33 K | $157.41 M |
| 06/11/2026 | $4.04 | $4.07 (0.74%) | $4.12 | $3.94 | 163.54 K | $156.26 M |
| 06/10/2026 | $4.02 | $4.02 (0%) | $4.13 | $4.00 | 288.74 K | $154.34 M |
| 06/09/2026 | $3.99 | $4.03 (1%) | $4.09 | $3.92 | 187.80 K | $154.72 M |
| 06/08/2026 | $3.95 | $3.95 (0%) | $4.06 | $3.88 | 104.50 K | $151.65 M |
| 06/05/2026 | $3.97 | $3.90 (-1.76%) | $4.14 | $3.81 | 138.80 K | $149.73 M |
| 06/04/2026 | $3.86 | $3.99 (3.37%) | $4.04 | $3.86 | 152.75 K | $153.19 M |
| 06/03/2026 | $3.90 | $3.86 (-1.03%) | $3.92 | $3.79 | 240.61 K | $148.20 M |
| 06/02/2026 | $3.82 | $3.91 (2.36%) | $3.96 | $3.77 | 183.90 K | $150.12 M |
| 06/01/2026 | $3.91 | $3.83 (-2.05%) | $4.04 | $3.80 | 292.72 K | $147.04 M |
| 05/29/2026 | $3.99 | $3.91 (-2.01%) | $4.01 | $3.89 | 193.00 K | $150.12 M |
| 05/28/2026 | $3.95 | $3.98 (0.76%) | $4.03 | $3.94 | 124.10 K | $152.80 M |
| 05/27/2026 | $3.95 | $3.95 (0%) | $4.12 | $3.95 | 135.67 K | $151.65 M |
| 05/26/2026 | $4.09 | $3.97 (-2.93%) | $4.10 | $3.88 | 351.62 K | $152.42 M |
| 05/22/2026 | $4.12 | $4.06 (-1.46%) | $4.14 | $4.05 | 198.30 K | $155.87 M |
| 05/21/2026 | $3.94 | $4.10 (4.06%) | $4.14 | $3.94 | 287.70 K | $157.41 M |
| 05/20/2026 | $4.04 | $3.98 (-1.49%) | $4.05 | $3.94 | 93.24 K | $152.80 M |
| 05/19/2026 | $3.98 | $4.00 (0.5%) | $4.16 | $3.96 | 490.74 K | $153.57 M |
| 05/18/2026 | $3.84 | $3.98 (3.65%) | $3.98 | $3.75 | 414.30 K | $152.80 M |
| 05/15/2026 | $4.03 | $3.72 (-7.69%) | $4.05 | $3.70 | 439.34 K | $142.82 M |
| 05/14/2026 | $4.10 | $4.11 (0.24%) | $4.14 | $4.03 | 627.30 K | $157.79 M |
| 05/13/2026 | $4.07 | $4.06 (-0.25%) | $4.14 | $3.93 | 192.10 K | $155.87 M |
| 05/12/2026 | $3.90 | $4.06 (4.1%) | $4.06 | $3.78 | 137.92 K | $155.87 M |
| 05/11/2026 | $4.05 | $3.91 (-3.46%) | $4.11 | $3.90 | 193.34 K | $150.12 M |
| 05/08/2026 | $3.99 | $4.04 (1.25%) | $4.12 | $3.90 | 197.11 K | $155.11 M |
| 05/07/2026 | $4.11 | $3.93 (-4.38%) | $4.24 | $3.88 | 145.89 K | $150.88 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.
