Free Trial

Orchestra BioMed (OBIO) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free OBIO Stock Alerts
$6.93
+0.26 (+3.90%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Orchestra BioMed Stock Price Performance

5 Day
Performance
-0.57%
1 Month
Performance
+24.86%
3 Month
Performance
+1.02%
6 Month
Performance
+1.76%
Year-To-Date
Performance
-24.10%
1 Year
Performance
-55.94%
Receive OBIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Orchestra BioMed and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

OBIO Stock Chart for Sunday, June, 2, 2024

OBIO Chart by TradingView

Orchestra BioMed Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.67$6.93
+3.90%		$7.05$6.68180,918 shs$248.01 million
05/30/2024$7.00$6.67
-4.71%		$7.10$6.46212,045 shs$238.72 million
05/29/2024$6.97$7.00
+0.43%		$7.27$6.48169,962 shs$250.53 million
05/28/2024$5.30$6.97
+31.51%		$7.25$5.20297,138 shs$249.46 million
05/27/2024$5.30$5.30$5.41$4.8536,300 shs$189.69 million
05/24/2024$5.22$5.30
+1.53%		$5.41$4.8535,077 shs$189.69 million
05/23/2024$5.30$5.22
-1.51%		$5.44$5.1129,925 shs$186.82 million
05/22/2024$5.13$5.30
+3.31%		$5.30$5.0516,659 shs$189.69 million
05/21/2024$5.23$5.13
-1.91%		$5.56$4.8740,334 shs$183.59 million
05/20/2024$5.21$5.23
+0.38%		$5.36$5.0727,345 shs$187.18 million
05/17/2024$4.62$5.21
+12.77%		$5.40$4.6836,645 shs$186.47 million
05/16/2024$4.81$4.62
-3.95%		$4.91$4.6228,713 shs$165.34 million
05/15/2024$5.20$4.81
-7.50%		$5.39$4.8131,237 shs$172.15 million
05/14/2024$4.60$5.20
+13.04%		$5.33$4.6017,069 shs$186.11 million
05/13/2024$4.71$4.60
-2.34%		$4.82$4.5025,405 shs$164.63 million
05/10/2024$4.95$4.71
-4.85%		$4.99$4.6017,996 shs$168.57 million
05/09/2024$4.88$4.95
+1.43%		$4.99$4.8218,308 shs$177.16 million
05/08/2024$4.98$4.88
-2.01%		$5.05$4.8416,442 shs$174.66 million
05/07/2024$5.24$4.98
-4.96%		$5.14$4.9529,395 shs$178.23 million
05/06/2024$5.10$5.24
+2.75%		$5.35$4.8133,605 shs$187.52 million
05/03/2024$5.55$5.10
-8.11%		$5.41$4.9568,178 shs$182.53 million
05/02/2024$4.40$5.55
+26.14%		$5.56$4.2938,978 shs$198.63 million
05/01/2024$4.41$4.40
-0.23%		$4.49$4.2944,539 shs$157.46 million
04/30/2024$4.39$4.41
+0.46%		$4.43$4.3256,053 shs$157.83 million
04/29/2024$4.39$4.39$4.43$4.3273,225 shs$157.12 million
04/26/2024$4.44$4.39
-1.13%		$4.60$4.3624,286 shs$157.07 million
04/25/2024$4.48$4.44
-0.89%		$4.57$4.2255,556 shs$158.86 million
04/24/2024$4.52$4.48
-0.88%		$4.63$4.4424,426 shs$160.29 million
04/23/2024$4.50$4.52
+0.44%		$4.52$4.4529,371 shs$161.73 million
04/22/2024$4.64$4.50
-3.02%		$4.67$4.4649,131 shs$161.00 million
04/19/2024$4.71$4.64
-1.49%		$4.79$4.5222,488 shs$166.02 million
04/18/2024$4.62$4.71
+1.95%		$4.78$4.5430,255 shs$168.52 million
04/17/2024$4.66$4.62
-0.86%		$4.94$4.5516,272 shs$165.29 million
04/16/2024$4.84$4.66
-3.72%		$4.89$4.6631,368 shs$166.74 million
04/15/2024$4.89$4.84
-1.02%		$5.02$4.7127,221 shs$173.18 million
04/12/2024$5.05$4.89
-3.17%		$5.03$4.8313,431 shs$174.96 million
04/11/2024$4.89$5.05
+3.27%		$5.05$4.7033,499 shs$180.69 million
04/10/2024$4.89$4.89$4.99$4.8020,828 shs$174.96 million
04/09/2024$4.93$4.89
-0.81%		$5.13$4.8023,215 shs$174.96 million
04/08/2024$4.89$4.93
+0.82%		$5.05$4.8025,681 shs$176.40 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
04/05/2024$4.97$4.89
-1.61%		$4.95$4.8141,489 shs$174.96 million
04/04/2024$4.90$4.97
+1.43%		$5.14$4.9333,383 shs$177.83 million
04/03/2024$5.04$4.90
-2.78%		$5.17$4.8658,009 shs$175.31 million
04/02/2024$4.95$5.04
+1.82%		$5.06$4.6537,949 shs$180.33 million
04/01/2024$5.27$4.95
-6.07%		$5.59$4.7757,662 shs$177.11 million
03/29/2024$5.27$5.27$5.62$5.18100,172 shs$188.35 million
03/28/2024$5.31$5.27
-0.66%		$5.62$5.18100,172 shs$188.37 million
03/27/2024$5.26$5.31
+0.86%		$5.70$5.0046,225 shs$189.60 million
03/26/2024$5.00$5.26
+5.20%		$5.67$5.1043,894 shs$187.99 million
03/25/2024$5.26$5.00
-4.94%		$5.26$5.0033,476 shs$178.70 million
03/22/2024$5.31$5.26
-0.94%		$5.36$5.0540,544 shs$187.99 million
03/21/2024$5.35$5.31
-0.65%		$5.73$5.2561,225 shs$189.78 million
03/20/2024$5.30$5.35
+0.85%		$5.53$5.3262,251 shs$191.03 million
03/19/2024$5.36$5.30
-1.12%		$5.53$5.3051,016 shs$189.42 million
03/18/2024$5.16$5.36
+3.88%		$5.41$5.1564,526 shs$191.57 million
03/15/2024$5.32$5.16
-3.01%		$5.40$4.92107,595 shs$184.42 million
03/14/2024$5.46$5.32
-2.56%		$5.50$5.3028,361 shs$190.16 million
03/13/2024$5.44$5.46
+0.37%		$5.87$5.3876,041 shs$195.16 million
03/12/2024$5.71$5.44
-4.73%		$5.85$5.3374,993 shs$194.43 million
03/11/2024$6.25$5.71
-8.64%		$6.64$5.7149,248 shs$204.08 million
03/08/2024$6.49$6.25
-3.70%		$6.57$6.1820,711 shs$223.38 million
03/07/2024$6.95$6.49
-6.62%		$7.10$6.4137,359 shs$231.95 million
03/06/2024$7.12$6.95
-2.39%		$7.15$6.6734,134 shs$248.39 million
03/05/2024$7.09$7.12
+0.42%		$7.23$6.9121,122 shs$254.47 million
03/04/2024$6.86$7.09
+3.35%		$7.25$6.8247,905 shs$253.43 million
03/01/2024$6.44$6.86
+6.52%		$6.92$6.4225,641 shs$245.18 million

Related Companies:
This page (NASDAQ:OBIO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Biden replacement revealed?
Paradigm Press
This unknown company solves the biggest issue with AI
Manward Press