NASDAQ:OBIO | Historical Stock Price | Orchestra BioMed Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.23$3.56$5.68$9.07$14.47$23.082020-08-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.81$12.8125,500——
2020-12-30$13.00$13.0057,300——
2020-12-29$12.34$12.3410,500——
2020-12-28$11.78$11.7839,700——
2020-12-24$11.80$11.8018,400——
2020-12-23$11.52$11.5216,700——
2020-12-22$11.75$11.7515,200——
2020-12-21$11.75$11.752,900——
2020-12-18$11.96$11.9624,500——
2020-12-17$11.80$11.803,100——
2020-12-16$11.85$11.8510,300——
2020-12-15$11.95$11.9526,600——
2020-12-14$12.00$12.0036,200——
2020-12-11$12.20$12.2026,200——
2020-12-10$12.39$12.3913,900——
2020-12-09$11.76$11.7675,800——
2020-12-08$11.80$11.805,100——
2020-12-07$11.75$11.7518,100——
2020-12-04$11.70$11.702,500——
2020-12-03$11.70$11.703,500——
2020-12-02$11.67$11.6711,300——
2020-12-01$11.65$11.6415,900——
2020-11-30$11.65$11.656,800——
2020-11-27$11.50$11.504,800——
2020-11-25$11.59$11.595,700——
2020-11-24$11.45$11.4533,000——
2020-11-23$11.75$11.756,200——
2020-11-20$11.63$11.6313,300——
2020-11-19$11.60$11.6041,900——
2020-11-18$11.24$11.241,700——
2020-11-17$11.12$11.1257,300——
2020-11-16$10.98$10.983,600——
2020-11-13$11.00$11.0020,100——
2020-11-12$10.95$10.9512,200——
2020-11-11$11.00$11.007,000——
2020-11-10$11.01$11.013,400——
2020-11-09$11.03$11.0311,200——
2020-11-06$10.90$10.901,200——
2020-11-05$11.00$11.001,200——
2020-11-04$10.61$10.6119,800——
2020-11-03$10.85$10.8514,700——
2020-11-02$11.15$11.157,400——
2020-10-30$11.00$11.0035,200——
2020-10-29$10.90$10.902,900——
2020-10-28$11.00$11.003,200——
2020-10-27$11.05$11.0550,800——
2020-10-26$10.95$10.952,600——
2020-10-23$10.95$10.9516,800——
2020-10-22$11.00$11.0032,300——
2020-10-21$10.96$10.9610,800——
2020-10-20$11.07$11.078,500——
2020-10-19$11.22$11.22400——
2020-10-16$11.01$11.0134,000——
2020-10-15$11.05$11.053,200——
2020-10-14$11.00$11.007,100——
2020-10-13$10.95$10.957,700——
2020-10-12$11.00$11.0021,400——
2020-10-09$10.96$10.9629,400——
2020-10-08$11.01$11.0154,600——
2020-10-07$11.04$11.0428,000——
2020-10-06$11.05$11.0519,200——
2020-10-05$11.14$11.149,700——
2020-10-02$11.08$11.0857,500——
2020-10-01$11.01$11.0116,900——
2020-09-30$11.00$11.0037,400——
2020-09-29$10.92$10.929,700——
2020-09-28$10.95$10.957,900——
2020-09-25$11.05$11.051,800——
2020-09-24$10.86$10.8614,600——
2020-09-23$10.92$10.925,800——
2020-09-22$11.10$11.109,800——
2020-09-21$11.10$11.1010,200——
2020-09-18$11.10$11.1010,300——
2020-09-17$11.10$11.1025,000——
2020-09-16$11.00$11.0010,400——
2020-09-15$11.15$11.1515,100——
2020-09-14$11.08$11.0812,500——
2020-09-11$11.10$11.104,800——
2020-09-10$11.08$11.0832,100——
2020-09-09$11.25$11.2510,600——
2020-09-08$11.20$11.206,500——
2020-09-04$11.15$11.1531,100——
2020-09-03$11.10$11.1010,100——
2020-09-02$11.05$11.0512,600——
2020-09-01$11.10$11.1041,300——
2020-08-31$11.20$11.2030,100——
2020-08-28$11.16$11.167,600——
2020-08-27$11.00$11.0022,100——
2020-08-26$11.05$11.0518,900——
2020-08-25$11.00$11.00338,700——
2020-08-24$11.20$11.205,600——
2020-08-21$11.25$11.252,100——
2020-08-20$11.24$11.2415,300——
2020-08-19$10.84$10.8414,100——
2020-08-18$11.50$11.5063,200——
2020-08-17$11.45$11.4514,900——
2020-08-14$11.40$11.4018,000——
2020-08-13$11.26$11.2632,000——
2020-08-12$11.49$11.4917,400——
2020-08-11$11.46$11.4622,800——
2020-08-10$11.68$11.6815,400——
2020-08-07$11.90$11.9032,000——
2020-08-06$12.39$12.3973,900——
2020-08-05$12.15$12.15119,000——
2020-08-04$11.40$11.40255,100——