5 DAY PERFORMANCE
-22.30%
1 MONTH PERFORMANCE
-12.87%
3 MONTH PERFORMANCE
+17.04%
6 MONTH PERFORMANCE
+0.65%
YEAR-TO-DATE PERFORMANCE
+12.53%
1 YEAR PERFORMANCE
+91.39%
Orchestra BioMed Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.90 | $6.25 (5.93%) | $6.30 | $5.89 | 433.19 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 |
| 08/04/2026 | $4.10 | $4.27 (4.15%) | $4.29 | $4.10 | 151.80 K | $272.48 M |
| 08/03/2026 | $3.97 | $4.12 (3.78%) | $4.15 | $3.94 | 187.24 K | $262.91 M |
| 07/31/2026 | $3.98 | $3.98 (0%) | $4.06 | $3.84 | 153.90 K | $253.97 M |
| 07/30/2026 | $3.83 | $3.99 (4.18%) | $4.00 | $3.83 | 144.20 K | $254.61 M |
| 07/29/2026 | $3.85 | $3.80 (-1.3%) | $3.95 | $3.78 | 259.02 K | $242.49 M |
| 07/28/2026 | $3.83 | $3.86 (0.78%) | $3.89 | $3.82 | 194.40 K | $246.31 M |
| 07/27/2026 | $3.80 | $3.82 (0.53%) | $3.88 | $3.75 | 180.80 K | $243.76 M |
| 07/24/2026 | $3.67 | $3.74 (1.91%) | $3.79 | $3.62 | 149.34 K | $238.66 M |
| 07/23/2026 | $3.59 | $3.64 (1.39%) | $3.75 | $3.56 | 161.41 K | $232.28 M |
| 07/22/2026 | $3.68 | $3.63 (-1.36%) | $3.73 | $3.59 | 172.71 K | $231.64 M |
| 07/21/2026 | $3.71 | $3.69 (-0.54%) | $3.77 | $3.59 | 285.50 K | $235.47 M |
| 07/20/2026 | $3.69 | $3.71 (0.54%) | $3.75 | $3.63 | 139.60 K | $236.74 M |
| 07/17/2026 | $3.64 | $3.68 (1.1%) | $3.74 | $3.63 | 200.32 K | $234.83 M |
| 07/16/2026 | $3.65 | $3.72 (1.92%) | $3.77 | $3.61 | 186.90 K | $237.38 M |
| 07/15/2026 | $3.70 | $3.65 (-1.35%) | $3.82 | $3.63 | 188.60 K | $232.91 M |
| 07/14/2026 | $3.83 | $3.69 (-3.66%) | $3.96 | $3.68 | 361.84 K | $235.47 M |
| 07/13/2026 | $3.97 | $3.82 (-3.78%) | $4.03 | $3.82 | 218.30 K | $243.76 M |
| 07/10/2026 | $3.91 | $3.99 (2.05%) | $4.00 | $3.81 | 161.50 K | $254.61 M |
| 07/09/2026 | $3.92 | $3.92 (0%) | $3.97 | $3.85 | 203.74 K | $250.14 M |
| 07/08/2026 | $3.92 | $3.92 (0%) | $3.95 | $3.80 | 272.60 K | $250.14 M |
| 07/07/2026 | $4.12 | $3.96 (-3.88%) | $4.25 | $3.89 | 259.11 K | $252.70 M |
| 07/06/2026 | $4.16 | $4.08 (-1.92%) | $4.25 | $4.05 | 266.53 K | $260.35 M |
| 07/02/2026 | $4.30 | $4.19 (-2.56%) | $4.47 | $4.19 | 252.84 K | $267.37 M |
| 07/01/2026 | $4.32 | $4.30 (-0.46%) | $4.36 | $4.21 | 267.44 K | $274.39 M |
| 06/30/2026 | $4.74 | $4.32 (-8.86%) | $4.79 | $4.26 | 412.04 K | $275.67 M |
| 06/29/2026 | $4.21 | $4.75 (12.83%) | $4.80 | $4.09 | 633.77 K | $303.11 M |
| 06/26/2026 | $3.90 | $4.24 (8.72%) | $4.31 | $3.90 | 5.42 M | $270.56 M |
| 06/25/2026 | $4.00 | $3.90 (-2.5%) | $4.07 | $3.85 | 220.40 K | $248.87 M |
| 06/24/2026 | $4.05 | $3.98 (-1.73%) | $4.12 | $3.97 | 143.04 K | $253.97 M |
| 06/23/2026 | $4.02 | $4.04 (0.5%) | $4.12 | $3.94 | 97.60 K | $257.80 M |
| 06/22/2026 | $4.03 | $4.08 (1.24%) | $4.12 | $3.89 | 260.40 K | $260.35 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.
