Orchestra Biomed Holdings

OBIO
🏛️ usa →
2.48
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.36 9.61 9.04 9.13 0.0M
2023-12-28 9.16 9.91 9.08 9.64 0.1M
2023-12-27 9.90 9.99 9.12 9.46 0.1M
2023-12-26 9.35 10.15 9.07 9.89 0.1M
2023-12-22 9.62 10.44 9.24 9.50 0.1M
2023-12-21 9.99 9.99 9.00 9.46 0.1M
2023-12-20 10.05 10.43 9.74 9.80 0.1M
2023-12-19 10.46 10.46 9.44 9.96 0.1M
2023-12-18 10.66 11.69 9.67 10.22 0.2M
2023-12-15 8.39 10.68 8.25 10.68 0.3M
2023-12-14 8.35 8.39 7.68 8.29 0.1M
2023-12-13 7.20 8.46 6.87 8.34 0.1M
2023-12-12 7.37 7.37 6.69 7.16 0.0M
2023-12-11 8.00 8.07 7.45 7.48 0.1M
2023-12-08 7.42 7.99 7.31 7.95 0.0M
2023-12-07 7.50 7.51 7.31 7.51 0.0M
2023-12-06 7.32 7.51 7.13 7.42 0.1M
2023-12-05 7.32 7.32 6.59 7.18 0.0M
2023-12-04 6.81 7.64 6.65 7.31 0.1M
2023-12-01 6.21 6.92 6.18 6.81 0.0M
2023-11-30 6.32 6.54 6.01 6.22 0.0M
2023-11-29 6.52 6.62 6.04 6.21 0.0M
2023-11-28 6.86 7.50 6.51 6.51 0.1M
2023-11-27 6.54 7.47 6.44 6.97 0.1M
2023-11-24 6.10 6.69 6.09 6.57 0.0M
2023-11-22 6.26 6.54 5.60 5.97 0.0M
2023-11-21 6.78 6.78 6.21 6.26 0.0M
2023-11-20 6.80 6.85 6.05 6.74 0.0M
2023-11-17 6.97 7.22 6.51 6.79 0.0M
2023-11-16 6.99 7.34 6.64 6.98 0.0M
2023-11-15 6.92 7.40 6.34 7.12 0.1M
2023-11-14 5.80 6.91 5.77 6.83 0.1M
2023-11-13 5.29 6.40 5.29 6.04 0.1M
2023-11-10 5.20 5.46 5.13 5.27 0.0M
2023-11-09 5.14 5.38 5.11 5.20 0.0M
2023-11-08 5.46 5.77 4.81 5.04 0.0M
2023-11-07 5.25 5.71 5.09 5.45 0.0M
2023-11-06 5.29 5.29 5.00 5.25 0.0M
2023-11-03 5.26 5.40 4.94 5.23 0.0M
2023-11-02 4.72 5.35 4.72 5.26 0.0M
2023-11-01 4.69 4.95 4.50 4.70 0.0M
2023-10-31 4.59 4.89 4.45 4.69 0.0M
2023-10-30 4.59 4.96 4.45 4.62 0.0M
2023-10-27 4.56 5.21 4.40 4.61 0.1M
2023-10-26 4.48 4.53 4.26 4.50 0.0M
2023-10-25 4.45 4.87 4.39 4.49 0.0M
2023-10-24 4.64 4.80 4.32 4.42 0.1M
2023-10-23 5.15 5.21 4.61 4.67 0.1M
2023-10-20 5.09 5.24 4.73 5.11 0.1M
2023-10-19 5.14 5.30 5.05 5.10 0.0M
2023-10-18 5.62 5.65 5.09 5.20 0.0M
2023-10-17 5.53 5.92 5.30 5.60 0.1M
2023-10-16 5.25 5.56 5.05 5.50 0.1M
2023-10-13 5.08 5.44 5.05 5.16 0.1M
2023-10-12 5.59 5.59 4.94 5.06 0.1M
2023-10-11 6.51 6.74 5.73 5.74 0.1M
2023-10-10 6.77 6.84 6.47 6.67 0.1M
2023-10-09 6.98 7.05 6.60 6.72 0.1M
2023-10-06 7.63 7.63 6.83 7.09 0.1M
2023-10-05 8.75 8.75 7.55 7.67 0.1M
2023-10-04 10.18 10.38 8.61 8.63 0.2M
2023-10-03 8.45 10.72 7.97 10.37 0.3M
2023-10-02 8.79 8.96 8.27 8.62 0.1M
2023-09-29 7.75 8.85 7.60 8.72 0.1M
2023-09-28 7.91 7.92 7.41 7.70 0.1M
2023-09-27 8.00 8.40 7.65 7.93 0.1M
2023-09-26 8.40 8.70 7.88 7.89 0.1M
2023-09-25 8.49 8.72 7.91 8.49 0.1M
2023-09-22 8.76 9.31 8.41 8.58 0.1M
2023-09-21 9.50 9.50 8.66 8.85 0.2M
2023-09-20 9.93 10.13 9.31 9.67 0.5M
2023-09-19 8.64 11.62 8.50 10.77 1.3M
2023-09-18 6.84 8.59 6.84 8.44 0.6M
2023-09-15 5.68 7.05 5.46 7.05 1.9M
2023-09-14 5.18 6.02 5.00 5.66 0.2M
2023-09-13 5.03 5.41 4.85 5.15 0.3M
2023-09-12 5.59 5.98 4.92 5.08 0.1M
2023-09-11 6.71 6.71 5.50 5.71 0.1M
2023-09-08 6.15 6.48 6.12 6.19 0.1M
2023-09-07 6.69 7.02 6.04 6.20 0.1M
2023-09-06 6.28 6.88 6.19 6.72 0.1M
2023-09-05 6.39 6.70 6.08 6.40 0.1M
2023-09-01 6.27 6.60 5.91 6.26 0.0M
2023-08-31 6.88 7.06 6.08 6.24 0.2M
2023-08-30 6.52 6.94 6.22 6.82 0.1M
2023-08-29 6.68 7.06 6.40 6.96 0.1M
2023-08-28 6.73 7.12 6.16 6.65 0.1M
2023-08-25 6.87 7.35 6.71 6.71 0.1M
2023-08-24 6.94 7.04 6.46 6.87 0.0M
2023-08-23 6.37 7.47 6.23 6.94 0.1M
2023-08-22 6.89 7.08 6.18 6.33 0.1M
2023-08-21 5.38 7.34 5.20 6.84 0.5M
2023-08-18 5.45 5.57 5.24 5.33 0.0M
2023-08-17 5.50 5.61 5.22 5.47 0.0M
2023-08-16 5.67 5.81 5.00 5.34 0.1M
2023-08-15 5.84 5.86 5.47 5.64 0.0M
2023-08-14 5.80 5.99 5.57 5.87 0.0M
2023-08-11 6.17 6.20 5.20 5.97 0.1M
2023-08-10 5.67 6.15 5.29 6.07 0.1M
2023-08-09 5.79 5.87 4.87 5.67 0.1M
2023-08-08 6.00 6.31 5.35 5.54 0.0M
2023-08-07 5.57 5.75 5.16 5.49 0.1M
2023-08-04 5.56 5.79 5.53 5.60 0.0M
2023-08-03 5.36 5.85 5.26 5.59 0.0M
2023-08-02 5.42 5.70 5.19 5.35 0.0M
2023-08-01 5.87 5.92 5.40 5.50 0.0M
2023-07-31 5.47 6.34 5.47 5.87 0.1M
2023-07-28 6.10 6.35 5.32 5.36 0.1M
2023-07-27 7.04 7.24 5.87 6.05 0.1M
2023-07-26 6.91 7.07 6.71 7.04 0.0M
2023-07-25 7.21 7.43 6.51 6.89 0.1M
2023-07-24 7.88 7.88 7.08 7.28 0.0M
2023-07-21 7.36 8.00 7.35 7.77 0.0M
2023-07-20 7.42 7.72 6.96 7.24 0.0M
2023-07-19 7.37 7.97 7.08 7.42 0.0M
2023-07-18 6.99 7.46 6.91 7.30 0.0M
2023-07-17 7.49 7.80 6.72 6.93 0.1M
2023-07-14 7.02 7.77 6.88 7.53 0.0M
2023-07-13 7.39 7.68 6.48 7.00 0.0M
2023-07-12 6.85 7.68 6.85 7.38 0.1M
2023-07-11 6.65 6.89 6.59 6.75 0.0M
2023-07-10 6.55 6.89 6.55 6.64 0.0M
2023-07-07 6.51 6.91 6.51 6.60 0.0M
2023-07-06 6.94 7.05 6.40 6.54 0.0M
2023-07-05 6.78 7.20 6.56 7.12 0.0M
2023-07-03 6.89 7.00 6.30 6.61 0.0M
2023-06-30 7.79 7.79 6.87 7.00 0.1M
2023-06-29 8.10 8.12 7.13 7.57 0.1M
2023-06-28 6.65 8.49 6.65 8.19 0.2M
2023-06-27 7.74 7.74 6.30 6.56 0.2M
2023-06-26 8.38 8.71 7.51 7.54 0.1M
2023-06-23 8.58 9.38 8.12 8.36 0.5M
2023-06-22 9.00 9.51 8.52 8.82 0.2M
2023-06-21 10.12 10.16 8.48 8.58 0.1M
2023-06-20 9.27 10.20 9.25 10.20 0.1M
2023-06-16 10.86 10.86 8.78 9.13 0.3M
2023-06-15 12.73 13.25 10.70 10.91 0.1M
2023-06-14 12.93 13.77 12.50 12.80 0.1M
2023-06-13 13.69 14.19 12.66 13.31 0.1M
2023-06-12 13.94 14.87 13.37 13.37 0.1M
2023-06-09 13.21 14.47 12.95 14.15 0.1M
2023-06-08 14.25 14.43 12.76 13.34 0.1M
2023-06-07 15.18 15.85 14.12 14.42 0.1M
2023-06-06 14.28 15.67 14.01 15.41 0.1M
2023-06-05 15.47 15.89 14.17 14.17 0.1M
2023-06-02 16.69 17.21 15.42 15.73 0.1M
2023-06-01 15.28 17.35 14.90 16.34 0.1M
2023-05-31 14.50 15.85 14.35 15.00 0.2M
2023-05-30 14.77 15.50 14.48 14.48 0.0M
2023-05-26 15.24 15.92 14.34 15.02 0.1M
2023-05-25 15.08 15.81 14.39 15.48 0.1M
2023-05-24 14.83 15.47 14.56 15.10 0.0M
2023-05-23 16.21 16.45 14.69 15.11 0.1M
2023-05-22 15.15 16.27 14.23 16.01 0.1M
2023-05-19 15.88 17.16 15.06 15.16 0.0M
2023-05-18 19.61 20.19 15.43 15.88 0.1M
2023-05-17 17.24 20.01 16.87 19.60 0.1M
2023-05-16 17.25 17.60 16.57 16.95 0.0M
2023-05-15 17.47 17.47 16.73 17.43 0.1M
2023-05-12 17.63 18.03 16.74 17.00 0.1M
2023-05-11 17.18 17.78 16.70 17.00 0.0M
2023-05-10 18.06 18.62 16.71 17.08 0.1M
2023-05-09 17.95 18.13 17.10 17.90 0.0M
2023-05-08 17.04 18.68 16.60 18.15 0.0M
2023-05-05 14.75 16.92 14.75 16.92 0.0M
2023-05-04 15.41 16.04 14.32 14.58 0.0M
2023-05-03 14.89 16.99 14.89 16.23 0.0M
2023-05-02 14.85 16.84 14.41 14.70 0.0M
2023-05-01 16.30 17.46 15.03 15.07 0.1M
2023-04-28 15.17 16.34 14.51 16.10 0.0M
2023-04-27 15.03 16.26 14.50 15.42 0.0M
2023-04-26 14.97 16.49 14.25 15.09 0.1M
2023-04-25 14.59 15.88 13.51 14.41 0.1M
2023-04-24 13.99 15.89 13.99 14.91 0.0M
2023-04-21 15.27 15.74 13.99 13.99 0.0M
2023-04-20 16.81 17.67 14.86 15.10 0.0M
2023-04-19 19.69 20.69 16.45 16.79 0.0M
2023-04-18 22.11 22.86 19.56 19.78 0.0M
2023-04-17 21.43 22.91 20.50 21.97 0.1M
2023-04-14 21.99 21.99 20.80 21.43 0.0M
2023-04-13 22.30 22.77 21.16 21.95 0.0M
2023-04-12 21.96 23.36 20.76 22.18 0.1M
2023-04-11 20.35 21.99 19.14 21.98 0.1M
2023-04-10 20.47 20.47 18.21 19.96 0.0M
2023-04-06 20.05 20.44 18.55 20.25 0.1M
2023-04-05 18.21 21.38 17.53 20.29 0.1M
2023-04-04 18.13 19.24 17.02 18.60 0.0M
2023-04-03 20.23 23.39 17.24 18.49 0.2M
2023-03-31 15.71 19.84 14.44 19.57 0.1M
2023-03-30 15.16 15.66 15.07 15.48 0.0M
2023-03-29 15.72 15.72 14.06 15.26 0.0M
2023-03-28 14.76 16.57 14.76 15.69 0.0M
2023-03-27 14.96 15.40 13.66 15.25 0.0M
2023-03-24 15.10 16.37 14.90 15.50 0.1M
2023-03-23 16.07 16.63 15.01 15.50 0.0M
2023-03-22 14.61 16.40 14.38 15.31 0.0M
2023-03-21 15.33 17.43 14.50 14.85 0.1M
2023-03-20 11.95 15.80 11.95 15.54 0.1M
2023-03-17 12.63 14.38 11.37 12.18 0.5M
2023-03-16 12.30 14.05 12.30 12.64 0.1M
2023-03-15 14.40 16.39 12.17 12.33 0.1M
2023-03-14 16.78 18.04 14.06 14.98 0.1M
2023-03-13 14.74 16.31 12.86 16.07 0.0M
2023-03-10 16.30 16.30 13.25 14.11 0.1M
2023-03-09 16.79 17.50 15.35 15.81 0.0M
2023-03-08 16.81 17.30 15.86 16.68 0.1M
2023-03-07 16.50 19.18 14.76 16.95 0.2M
2023-03-06 11.50 18.20 10.57 18.18 0.2M
2023-03-03 10.25 11.50 10.00 11.50 0.0M
2023-03-02 10.02 10.55 9.71 10.55 0.0M
2023-03-01 9.77 10.46 9.45 10.02 0.0M
2023-02-28 10.45 10.45 9.35 9.35 0.0M
2023-02-27 10.05 10.05 9.29 10.02 0.0M
2023-02-24 10.54 10.59 9.90 10.04 0.0M
2023-02-23 9.60 11.00 9.30 10.30 0.1M
2023-02-22 9.50 9.99 9.00 9.51 0.1M
2023-02-21 9.02 9.89 8.94 9.80 0.0M
2023-02-17 9.00 10.06 8.67 10.01 0.1M
2023-02-16 8.77 9.14 8.77 8.81 0.0M
2023-02-15 8.10 8.98 8.10 8.87 0.0M
2023-02-14 8.14 8.44 8.14 8.30 0.0M
2023-02-13 8.62 8.98 8.08 8.40 0.1M
2023-02-10 8.28 9.00 7.75 8.89 0.0M
2023-02-09 8.95 8.95 8.00 8.35 0.0M
2023-02-08 8.68 9.02 8.68 9.02 0.0M
2023-02-07 8.90 9.24 8.32 8.94 0.0M
2023-02-06 8.95 8.95 8.36 8.72 0.0M
2023-02-03 8.54 9.08 8.54 8.96 0.0M
2023-02-02 8.30 9.12 8.30 9.12 0.0M
2023-02-01 8.34 9.06 8.34 8.48 0.1M
2023-01-31 8.67 9.47 8.31 8.70 0.1M
2023-01-30 9.01 10.45 8.90 8.97 0.2M
2023-01-27 11.75 12.43 7.49 11.50 0.5M