ORTX - Orchard Therapeutics plc
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 5.09 | 5.12 | 5.02 | 5.12 | 5.12 | 5,811 |
| Jun 06, 2023 | 4.96 | 5.15 | 4.95 | 5.15 | 5.15 | 31,800 |
| Jun 05, 2023 | 4.91 | 5.10 | 4.90 | 4.93 | 4.93 | 40,400 |
| Jun 02, 2023 | 4.98 | 5.18 | 4.91 | 5.10 | 5.10 | 18,600 |
| Jun 01, 2023 | 4.90 | 4.99 | 4.85 | 4.98 | 4.98 | 19,300 |
| May 31, 2023 | 4.88 | 5.07 | 4.80 | 4.83 | 4.83 | 30,700 |
| May 30, 2023 | 5.05 | 5.13 | 4.91 | 4.91 | 4.91 | 16,400 |
| May 26, 2023 | 5.02 | 5.24 | 5.02 | 5.17 | 5.17 | 21,000 |
| May 25, 2023 | 5.32 | 5.59 | 4.80 | 4.97 | 4.97 | 59,300 |
| May 24, 2023 | 5.22 | 5.48 | 5.08 | 5.26 | 5.26 | 12,200 |
| May 23, 2023 | 5.67 | 5.74 | 5.12 | 5.27 | 5.27 | 82,500 |
| May 22, 2023 | 5.69 | 5.93 | 5.65 | 5.74 | 5.74 | 104,200 |
| May 19, 2023 | 5.34 | 5.58 | 5.20 | 5.46 | 5.46 | 96,600 |
| May 18, 2023 | 5.41 | 5.51 | 4.76 | 5.09 | 5.09 | 116,300 |
| May 17, 2023 | 5.38 | 5.48 | 5.27 | 5.35 | 5.35 | 61,300 |
| May 16, 2023 | 5.33 | 5.53 | 5.30 | 5.40 | 5.40 | 76,100 |
| May 15, 2023 | 5.48 | 5.70 | 5.22 | 5.38 | 5.38 | 187,800 |
| May 12, 2023 | 5.50 | 5.52 | 5.11 | 5.14 | 5.14 | 45,700 |
| May 11, 2023 | 5.74 | 5.80 | 5.30 | 5.50 | 5.50 | 41,000 |
| May 10, 2023 | 5.69 | 5.90 | 5.48 | 5.78 | 5.78 | 98,500 |
| May 09, 2023 | 5.85 | 5.94 | 5.45 | 5.69 | 5.69 | 60,900 |
| May 08, 2023 | 4.96 | 5.83 | 4.96 | 5.83 | 5.83 | 132,200 |
| May 05, 2023 | 4.82 | 4.95 | 4.79 | 4.87 | 4.87 | 29,700 |
| May 04, 2023 | 4.71 | 4.91 | 4.67 | 4.81 | 4.81 | 34,100 |
| May 03, 2023 | 4.99 | 4.99 | 4.61 | 4.73 | 4.73 | 147,700 |
| May 02, 2023 | 4.85 | 4.94 | 4.60 | 4.68 | 4.68 | 42,300 |
| May 01, 2023 | 4.77 | 4.94 | 4.77 | 4.84 | 4.84 | 18,700 |
| Apr 28, 2023 | 4.96 | 4.98 | 4.79 | 4.81 | 4.81 | 19,400 |
| Apr 27, 2023 | 4.68 | 5.06 | 4.66 | 4.88 | 4.88 | 23,900 |
| Apr 26, 2023 | 4.93 | 5.00 | 4.66 | 4.68 | 4.68 | 19,200 |
| Apr 25, 2023 | 4.84 | 4.98 | 4.78 | 4.78 | 4.78 | 47,600 |
| Apr 24, 2023 | 4.73 | 5.04 | 4.72 | 4.72 | 4.72 | 8,100 |
| Apr 21, 2023 | 4.91 | 4.91 | 4.72 | 4.83 | 4.83 | 35,000 |
| Apr 20, 2023 | 5.03 | 5.09 | 4.87 | 4.90 | 4.90 | 13,600 |
| Apr 19, 2023 | 5.08 | 5.26 | 4.98 | 5.00 | 5.00 | 67,800 |
| Apr 18, 2023 | 5.10 | 5.20 | 4.98 | 4.99 | 4.99 | 12,000 |
| Apr 17, 2023 | 4.93 | 5.25 | 4.93 | 5.05 | 5.05 | 17,900 |
| Apr 14, 2023 | 5.08 | 5.12 | 5.00 | 5.01 | 5.01 | 31,100 |
| Apr 13, 2023 | 4.81 | 5.15 | 4.81 | 5.05 | 5.05 | 60,500 |
| Apr 12, 2023 | 5.14 | 5.31 | 4.75 | 4.81 | 4.81 | 93,400 |
| Apr 11, 2023 | 5.17 | 5.67 | 5.12 | 5.16 | 5.16 | 154,500 |
| Apr 10, 2023 | 5.24 | 5.64 | 5.17 | 5.23 | 5.23 | 44,500 |
| Apr 06, 2023 | 5.28 | 5.50 | 5.20 | 5.35 | 5.35 | 43,900 |
| Apr 05, 2023 | 5.12 | 5.55 | 4.90 | 5.22 | 5.22 | 51,500 |
| Apr 04, 2023 | 5.44 | 5.48 | 5.13 | 5.16 | 5.16 | 29,600 |
| Apr 03, 2023 | 5.31 | 5.70 | 5.31 | 5.44 | 5.44 | 53,100 |
| Mar 31, 2023 | 5.10 | 5.55 | 5.07 | 5.37 | 5.37 | 65,800 |
| Mar 30, 2023 | 5.30 | 5.30 | 5.07 | 5.19 | 5.19 | 27,200 |
| Mar 29, 2023 | 5.11 | 5.30 | 5.11 | 5.23 | 5.23 | 18,000 |
| Mar 28, 2023 | 4.90 | 5.30 | 4.90 | 5.07 | 5.07 | 83,700 |
| Mar 27, 2023 | 4.92 | 4.97 | 4.70 | 4.81 | 4.81 | 60,800 |
| Mar 24, 2023 | 5.00 | 5.11 | 4.75 | 4.91 | 4.91 | 74,800 |
| Mar 23, 2023 | 5.03 | 5.22 | 5.01 | 5.12 | 5.12 | 218,900 |
| Mar 22, 2023 | 5.31 | 5.35 | 5.00 | 5.02 | 5.02 | 71,400 |
| Mar 21, 2023 | 5.04 | 5.37 | 4.88 | 5.37 | 5.37 | 204,900 |
| Mar 20, 2023 | 4.58 | 4.91 | 4.24 | 4.85 | 4.85 | 157,500 |
| Mar 17, 2023 | 4.55 | 4.68 | 4.50 | 4.58 | 4.58 | 50,800 |
| Mar 16, 2023 | 4.96 | 5.18 | 4.51 | 4.66 | 4.66 | 136,500 |
| Mar 15, 2023 | 5.38 | 5.38 | 5.10 | 5.20 | 5.20 | 39,500 |
| Mar 14, 2023 | 5.00 | 5.38 | 4.84 | 5.38 | 5.38 | 78,300 |
| Mar 13, 2023 | 4.73 | 5.18 | 4.70 | 4.95 | 4.95 | 98,900 |
| Mar 10, 2023 | 5.42 | 5.42 | 4.75 | 4.80 | 4.80 | 180,500 |
| Mar 10, 2023 | 1:10 Stock Split | |||||
| Mar 09, 2023 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 75,780 |
| Mar 08, 2023 | 5.70 | 5.90 | 5.40 | 5.50 | 5.50 | 64,910 |
| Mar 07, 2023 | 5.80 | 6.10 | 5.40 | 5.70 | 5.70 | 110,500 |
| Mar 06, 2023 | 5.50 | 5.80 | 5.20 | 5.50 | 5.50 | 187,300 |
| Mar 03, 2023 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 12,170 |
| Mar 02, 2023 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 3,540 |
| Mar 01, 2023 | 4.60 | 5.10 | 4.50 | 4.60 | 4.60 | 34,860 |
| Feb 28, 2023 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | 36,270 |
| Feb 27, 2023 | 4.80 | 5.00 | 4.70 | 4.80 | 4.80 | 32,850 |
| Feb 24, 2023 | 4.70 | 5.30 | 4.70 | 4.80 | 4.80 | 170,150 |
| Feb 23, 2023 | 5.50 | 5.90 | 5.30 | 5.50 | 5.50 | 9,220 |
| Feb 22, 2023 | 5.20 | 5.60 | 5.20 | 5.50 | 5.50 | 56,150 |
| Feb 21, 2023 | 6.50 | 6.50 | 5.20 | 5.50 | 5.50 | 153,020 |
| Feb 17, 2023 | 6.10 | 6.20 | 5.60 | 6.00 | 6.00 | 19,570 |
| Feb 16, 2023 | 5.40 | 6.20 | 5.10 | 6.00 | 6.00 | 107,460 |
| Feb 15, 2023 | 5.10 | 5.60 | 4.60 | 5.40 | 5.40 | 72,720 |
| Feb 14, 2023 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 43,340 |
| Feb 13, 2023 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | 34,540 |
| Feb 10, 2023 | 5.20 | 5.20 | 4.80 | 4.80 | 4.80 | 74,010 |
| Feb 09, 2023 | 5.70 | 5.90 | 5.30 | 5.30 | 5.30 | 28,320 |
| Feb 08, 2023 | 6.00 | 6.00 | 5.20 | 5.40 | 5.40 | 19,230 |
| Feb 07, 2023 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 20,140 |
| Feb 06, 2023 | 5.80 | 5.90 | 5.40 | 5.40 | 5.40 | 19,490 |
| Feb 03, 2023 | 5.60 | 5.90 | 5.50 | 5.80 | 5.80 | 22,060 |
| Feb 02, 2023 | 5.90 | 5.90 | 5.50 | 5.70 | 5.70 | 15,400 |
| Feb 01, 2023 | 5.50 | 5.70 | 5.40 | 5.70 | 5.70 | 14,680 |
| Jan 31, 2023 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 7,730 |
| Jan 30, 2023 | 5.80 | 5.80 | 5.40 | 5.70 | 5.70 | 34,340 |
| Jan 27, 2023 | 5.80 | 6.00 | 5.40 | 5.70 | 5.70 | 46,350 |
| Jan 26, 2023 | 6.00 | 6.10 | 5.70 | 6.00 | 6.00 | 20,090 |
| Jan 25, 2023 | 5.90 | 6.20 | 5.70 | 5.80 | 5.80 | 28,540 |
| Jan 24, 2023 | 6.20 | 6.20 | 5.90 | 6.10 | 6.10 | 29,110 |
| Jan 23, 2023 | 6.60 | 6.60 | 6.20 | 6.30 | 6.30 | 32,090 |
| Jan 20, 2023 | 6.60 | 6.60 | 6.20 | 6.50 | 6.50 | 21,100 |
| Jan 19, 2023 | 6.20 | 6.50 | 6.20 | 6.40 | 6.40 | 33,170 |
| Jan 18, 2023 | 6.20 | 6.70 | 6.00 | 6.20 | 6.20 | 77,090 |
| Jan 17, 2023 | 6.20 | 6.20 | 5.90 | 6.20 | 6.20 | 41,980 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.