5 DAY PERFORMANCE
+17.04%
1 MONTH PERFORMANCE
+15.02%
3 MONTH PERFORMANCE
-1.89%
6 MONTH PERFORMANCE
+7.85%
YEAR-TO-DATE PERFORMANCE
+12.53%
1 YEAR PERFORMANCE
+50.65%
Orchestra BioMed Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.06 | $4.11 (1.23%) | $4.18 | $4.00 | 445.60 K | $157.79 M |
| 05/05/2026 | $4.05 | $4.01 (-0.99%) | $4.10 | $3.95 | 191.40 K | $153.95 M |
| 05/04/2026 | $4.00 | $4.02 (0.5%) | $4.16 | $4.00 | 183.00 K | $154.34 M |
| 05/01/2026 | $4.06 | $3.97 (-2.22%) | $4.06 | $3.94 | 158.70 K | $152.42 M |
| 04/30/2026 | $3.85 | $3.99 (3.64%) | $4.00 | $3.78 | 284.65 K | $153.19 M |
| 04/29/2026 | $3.90 | $3.80 (-2.56%) | $3.90 | $3.78 | 242.00 K | $145.89 M |
| 04/28/2026 | $4.09 | $3.90 (-4.65%) | $4.09 | $3.85 | 175.82 K | $149.73 M |
| 04/27/2026 | $4.13 | $4.10 (-0.73%) | $4.22 | $4.06 | 331.70 K | $157.41 M |
| 04/24/2026 | $4.14 | $4.13 (-0.24%) | $4.22 | $4.01 | 252.41 K | $158.56 M |
| 04/23/2026 | $4.22 | $4.15 (-1.66%) | $4.23 | $4.09 | 128.40 K | $159.33 M |
| 04/22/2026 | $4.31 | $4.21 (-2.32%) | $4.40 | $4.16 | 192.20 K | $161.63 M |
| 04/21/2026 | $4.37 | $4.23 (-3.2%) | $4.56 | $4.20 | 118.50 K | $162.40 M |
| 04/20/2026 | $4.54 | $4.35 (-4.19%) | $4.70 | $4.31 | 188.90 K | $167.01 M |
| 04/17/2026 | $4.53 | $4.58 (1.1%) | $4.72 | $4.36 | 128.51 K | $175.84 M |
| 04/16/2026 | $4.62 | $4.47 (-3.25%) | $4.62 | $4.43 | 96.35 K | $171.62 M |
| 04/15/2026 | $4.51 | $4.57 (1.33%) | $4.62 | $4.51 | 102.80 K | $175.45 M |
| 04/14/2026 | $4.40 | $4.51 (2.5%) | $4.54 | $4.33 | 168.10 K | $173.15 M |
| 04/13/2026 | $4.12 | $4.30 (4.37%) | $4.34 | $4.12 | 108.90 K | $165.09 M |
| 04/10/2026 | $4.23 | $4.13 (-2.36%) | $4.32 | $4.10 | 106.10 K | $158.56 M |
| 04/09/2026 | $4.21 | $4.23 (0.48%) | $4.43 | $4.18 | 120.14 K | $162.40 M |
| 04/08/2026 | $4.47 | $4.27 (-4.47%) | $4.47 | $4.26 | 112.04 K | $163.94 M |
| 04/07/2026 | $4.22 | $4.26 (0.95%) | $4.44 | $4.15 | 107.15 K | $163.55 M |
| 04/06/2026 | $4.29 | $4.24 (-1.17%) | $4.42 | $4.23 | 132.71 K | $162.79 M |
| 04/02/2026 | $4.25 | $4.27 (0.47%) | $4.39 | $4.09 | 139.84 K | $163.94 M |
| 04/01/2026 | $4.31 | $4.34 (0.7%) | $4.49 | $4.13 | 98.85 K | $166.62 M |
| 03/31/2026 | $4.19 | $4.25 (1.43%) | $4.30 | $4.08 | 89.20 K | $163.17 M |
| 03/30/2026 | $4.25 | $4.07 (-4.24%) | $4.26 | $4.04 | 149.90 K | $156.26 M |
| 03/27/2026 | $4.43 | $4.26 (-3.84%) | $4.46 | $4.18 | 137.10 K | $163.55 M |
| 03/26/2026 | $4.52 | $4.49 (-0.66%) | $4.64 | $4.46 | 111.61 K | $172.38 M |
| 03/25/2026 | $4.73 | $4.57 (-3.38%) | $4.83 | $4.56 | 199.85 K | $175.45 M |
| 03/24/2026 | $4.75 | $4.66 (-1.89%) | $4.75 | $4.48 | 262.20 K | $178.91 M |
| 03/23/2026 | $4.68 | $4.76 (1.71%) | $4.83 | $4.63 | 295.64 K | $182.75 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.
