5 DAY PERFORMANCE
-20.98%
1 MONTH PERFORMANCE
-22.55%
3 MONTH PERFORMANCE
+10.66%
6 MONTH PERFORMANCE
+16.46%
YEAR-TO-DATE PERFORMANCE
+12.53%
1 YEAR PERFORMANCE
+19.13%
Orchestra BioMed Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.00 | $5.62 (-6.33%) | $6.00 | $5.60 | 256.35 K | $358.62 M |
| 11/04/2026 | $5.82 | $6.00 (3.09%) | $6.16 | $5.75 | 335.41 K | $382.87 M |
| 11/03/2026 | $5.70 | $5.56 (-2.46%) | $5.98 | $5.52 | 273.21 K | $354.80 M |
| 11/02/2026 | $5.92 | $5.69 (-3.89%) | $6.02 | $5.66 | 317.50 K | $363.09 M |
| 10/30/2026 | $6.07 | $5.91 (-2.64%) | $6.08 | $5.84 | 232.43 K | $377.13 M |
| 10/29/2026 | $6.05 | $6.09 (0.66%) | $6.16 | $6.00 | 274.60 K | $388.62 M |
| 10/28/2026 | $5.76 | $5.99 (3.99%) | $6.03 | $5.68 | 428.40 K | $382.23 M |
| 10/27/2026 | $5.56 | $5.78 (3.96%) | $5.84 | $5.52 | 376.80 K | $368.83 M |
| 10/26/2026 | $5.58 | $5.55 (-0.54%) | $5.66 | $5.52 | 242.70 K | $354.16 M |
| 10/23/2026 | $5.46 | $5.59 (2.38%) | $5.66 | $5.39 | 262.03 K | $356.71 M |
| 10/22/2026 | $5.72 | $5.47 (-4.37%) | $5.79 | $5.43 | 390.90 K | $349.05 M |
| 10/21/2026 | $5.83 | $5.81 (-0.34%) | $5.87 | $5.57 | 486.00 K | $370.75 M |
| 10/20/2026 | $5.65 | $5.82 (3.01%) | $6.17 | $5.53 | 992.78 K | $371.39 M |
| 10/19/2026 | $5.49 | $5.65 (2.91%) | $5.73 | $5.42 | 226.60 K | $360.54 M |
| 10/16/2026 | $5.75 | $5.45 (-5.22%) | $5.87 | $5.37 | 473.70 K | $347.78 M |
| 10/15/2026 | $5.68 | $5.74 (1.06%) | $5.85 | $5.66 | 253.40 K | $366.28 M |
| 10/14/2026 | $5.70 | $5.64 (-1.05%) | $5.86 | $5.60 | 222.90 K | $359.90 M |
| 10/13/2026 | $5.87 | $5.72 (-2.56%) | $5.87 | $5.71 | 204.82 K | $365.01 M |
| 10/12/2026 | $5.93 | $5.91 (-0.34%) | $5.99 | $5.39 | 237.99 K | $377.13 M |
| 10/09/2026 | $5.73 | $5.95 (3.84%) | $5.97 | $5.56 | 229.32 K | $379.68 M |
| 10/08/2026 | $5.75 | $5.73 (-0.35%) | $5.83 | $5.51 | 241.90 K | $365.64 M |
| 10/07/2026 | $5.79 | $5.66 (-2.25%) | $5.86 | $5.64 | 241.25 K | $361.18 M |
| 10/06/2026 | $6.05 | $5.84 (-3.47%) | $6.12 | $5.82 | 213.12 K | $372.66 M |
| 10/05/2026 | $5.89 | $6.03 (2.38%) | $6.09 | $5.79 | 284.80 K | $384.79 M |
| 10/02/2026 | $6.40 | $5.95 (-7.03%) | $6.44 | $5.77 | 421.10 K | $379.68 M |
| 10/01/2026 | $6.27 | $6.35 (1.28%) | $6.50 | $6.23 | 389.94 K | $405.21 M |
| 09/30/2026 | $6.09 | $6.22 (2.13%) | $6.29 | $6.00 | 277.39 K | $396.91 M |
| 09/29/2026 | $5.89 | $6.08 (3.23%) | $6.09 | $5.83 | 237.10 K | $387.98 M |
| 09/28/2026 | $5.95 | $5.89 (-1.01%) | $5.95 | $5.80 | 177.50 K | $375.85 M |
| 09/25/2026 | $5.99 | $5.95 (-0.67%) | $6.17 | $5.86 | 248.80 K | $379.68 M |
| 09/24/2026 | $5.90 | $5.95 (0.85%) | $6.05 | $5.75 | 262.90 K | $379.68 M |
| 09/23/2026 | $6.10 | $5.93 (-2.79%) | $6.20 | $5.90 | 242.36 K | $378.41 M |
| 09/22/2026 | $6.15 | $6.22 (1.14%) | $6.48 | $6.05 | 343.05 K | $396.91 M |
| 09/21/2026 | $6.04 | $6.25 (3.48%) | $6.29 | $5.85 | 433.20 K | $398.83 M |
| 09/18/2026 | $5.74 | $6.08 (5.92%) | $6.30 | $5.71 | 1.14 M | $387.98 M |
| 09/17/2026 | $6.03 | $5.78 (-4.15%) | $6.26 | $5.73 | 411.80 K | $368.83 M |
| 09/16/2026 | $6.05 | $6.01 (-0.66%) | $6.28 | $5.93 | 297.20 K | $383.51 M |
| 09/15/2026 | $6.00 | $6.04 (0.67%) | $6.13 | $5.93 | 228.74 K | $385.43 M |
| 09/14/2026 | $6.07 | $5.90 (-2.8%) | $6.20 | $5.74 | 383.62 K | $376.49 M |
| 09/11/2026 | $5.87 | $6.12 (4.26%) | $6.25 | $5.76 | 464.46 K | $390.53 M |
| 09/10/2026 | $5.85 | $5.81 (-0.68%) | $6.08 | $5.68 | 761.62 K | $370.75 M |
| 09/09/2026 | $5.31 | $5.45 (2.64%) | $5.46 | $5.26 | 198.60 K | $347.78 M |
| 09/08/2026 | $5.18 | $5.43 (4.83%) | $5.51 | $4.80 | 359.34 K | $346.50 M |
| 09/04/2026 | $4.71 | $5.08 (7.86%) | $5.14 | $4.71 | 478.14 K | $324.17 M |
| 09/03/2026 | $4.97 | $4.74 (-4.63%) | $4.97 | $4.71 | 325.60 K | $302.47 M |
| 09/02/2026 | $4.92 | $4.95 (0.61%) | $5.01 | $4.83 | 240.40 K | $315.87 M |
| 09/01/2026 | $5.02 | $4.90 (-2.39%) | $5.35 | $4.88 | 214.52 K | $312.68 M |
| 08/31/2026 | $5.23 | $5.04 (-3.63%) | $5.33 | $5.00 | 276.60 K | $321.61 M |
| 08/28/2026 | $5.23 | $5.19 (-0.76%) | $5.23 | $5.06 | 154.50 K | $331.18 M |
| 08/27/2026 | $5.23 | $5.11 (-2.29%) | $5.42 | $5.10 | 220.53 K | $326.08 M |
| 08/26/2026 | $5.36 | $5.26 (-1.87%) | $5.45 | $5.16 | 391.71 K | $335.65 M |
| 08/25/2026 | $5.37 | $5.36 (-0.19%) | $5.50 | $5.35 | 169.60 K | $342.03 M |
| 08/24/2026 | $5.35 | $5.44 (1.68%) | $5.48 | $5.21 | 249.53 K | $347.14 M |
| 08/21/2026 | $5.45 | $5.36 (-1.65%) | $5.53 | $5.27 | 276.70 K | $342.03 M |
| 08/20/2026 | $5.53 | $5.43 (-1.81%) | $5.58 | $5.38 | 209.60 K | $346.50 M |
| 08/19/2026 | $5.49 | $5.55 (1.09%) | $5.78 | $5.49 | 463.86 K | $354.16 M |
| 08/18/2026 | $4.74 | $5.66 (19.41%) | $5.77 | $4.69 | 2.06 M | $361.18 M |
| 08/17/2026 | $4.41 | $4.72 (7.03%) | $4.72 | $4.36 | 221.60 K | $301.19 M |
| 08/14/2026 | $4.47 | $4.41 (-1.34%) | $4.47 | $4.29 | 142.80 K | $281.41 M |
| 08/13/2026 | $4.46 | $4.45 (-0.22%) | $4.55 | $4.40 | 226.83 K | $283.96 M |
| 08/12/2026 | $4.39 | $4.42 (0.68%) | $4.47 | $4.20 | 207.75 K | $282.05 M |
| 08/11/2026 | $4.27 | $4.40 (3.04%) | $4.66 | $4.27 | 345.50 K | $280.77 M |
| 08/10/2026 | $4.25 | $4.46 (4.94%) | $4.50 | $4.25 | 166.41 K | $284.60 M |
| 08/07/2026 | $4.17 | $4.24 (1.68%) | $4.29 | $4.14 | 103.92 K | $270.56 M |
| 08/06/2026 | $4.21 | $4.15 (-1.43%) | $4.26 | $4.03 | 149.13 K | $264.82 M |
| 08/05/2026 | $4.27 | $4.22 (-1.17%) | $4.27 | $4.14 | 148.30 K | $269.29 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.
