Education
About Us
Working with TipRanks
Follow Us
Open Orphan Plc (GB:HVO)
LSE:HVO
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
6.50
7.20
6.33
6.60
6.60
+1.54%
4,850,711
1.02
Dec 22, 2025
7.40
7.50
6.50
6.50
6.50
-11.56%
4,267,713
0.91
Dec 19, 2025
7.00
7.78
6.80
7.35
7.35
+5.00%
9,326,924
1.99
Dec 18, 2025
6.55
7.50
6.50
7.00
7.00
+6.87%
7,720,948
1.67
Dec 17, 2025
6.65
6.80
6.00
6.55
6.55
+0.77%
5,764,258
1.26
Dec 16, 2025
6.60
7.10
6.40
6.50
6.50
-1.52%
12,381,360
2.81
Dec 15, 2025
5.25
6.80
5.20
6.60
6.60
+25.48%
29,911,199
7.58
Dec 12, 2025
4.75
5.40
4.80
5.26
5.26
+9.58%
33,254,059
9.66
Dec 11, 2025
4.55
4.85
4.31
4.80
4.80
+4.58%
42,461,480
15.13
Dec 10, 2025
4.70
4.80
4.50
4.59
4.59
-2.34%
23,431,340
9.59
Dec 09, 2025
4.85
4.90
4.50
4.70
4.70
-2.08%
2,794,163
1.16
Dec 08, 2025
5.00
5.10
4.80
4.80
4.80
-4.00%
2,165,519
0.91
Dec 05, 2025
5.25
5.30
4.90
5.00
5.00
-3.85%
5,970,938
2.58
Dec 04, 2025
5.45
5.50
5.20
5.20
5.20
-7.80%
4,979,077
2.20
Dec 03, 2025
5.55
5.64
5.40
5.64
5.64
+2.17%
1,574,741
0.70
Dec 02, 2025
5.55
5.60
5.50
5.52
5.52
-0.54%
1,542,742
0.69
Dec 01, 2025
5.65
5.70
5.50
5.55
5.55
-1.94%
3,661,502
1.67
Nov 28, 2025
5.70
5.79
5.60
5.66
5.66
-0.70%
1,146,259
0.52
Nov 27, 2025
5.70
5.80
5.60
5.70
5.70
-1.72%
3,688,515
1.72
Nov 26, 2025
5.75
5.80
5.60
5.80
5.80
+0.87%
682,678
0.32
Nov 25, 2025
5.75
5.80
5.70
5.75
5.75
0.00%
1,468,564
0.68
Nov 24, 2025
5.75
5.80
5.70
5.75
5.75
-0.86%
1,729,600
0.80
Nov 21, 2025
5.95
6.00
5.79
5.80
5.80
-2.52%
2,381,373
1.11
Nov 20, 2025
6.05
6.10
5.92
5.95
5.95
+0.85%
3,383,162
1.60
Nov 19, 2025
6.05
6.30
5.80
5.90
5.90
-2.48%
2,658,552
1.26
Nov 18, 2025
6.25
6.30
6.00
6.05
6.05
-3.97%
988,049
0.47
Nov 17, 2025
6.35
6.40
6.20
6.30
6.30
-0.79%
1,589,826
0.76
Nov 14, 2025
6.40
6.54
6.30
6.35
6.35
-0.78%
1,597,077
0.76
Nov 13, 2025
6.45
6.60
6.20
6.40
6.40
0.00%
1,856,470
0.89
Nov 12, 2025
6.45
6.60
6.30
6.40
6.40
-0.78%
960,920
0.46
Nov 11, 2025
6.45
6.70
6.33
6.45
6.45
+2.38%
2,675,722
1.31
Nov 10, 2025
6.40
6.50
6.20
6.30
6.30
-1.56%
1,490,537
0.74
Nov 07, 2025
6.45
6.60
6.30
6.40
6.40
-0.93%
699,625
0.35
Nov 06, 2025
6.50
6.60
6.40
6.46
6.46
-0.62%
822,731
0.40
Nov 05, 2025
6.50
6.60
6.40
6.50
6.50
0.00%
1,294,277
0.62
Nov 04, 2025
6.55
6.60
6.30
6.50
6.50
-0.76%
2,369,496
1.10
Nov 03, 2025
6.60
6.70
6.42
6.55
6.55
-0.46%
2,088,444
0.96
Oct 31, 2025
6.55
6.70
6.42
6.58
6.58
+0.92%
1,370,092
0.63
Oct 30, 2025
6.60
6.70
6.50
6.52
6.52
-1.21%
1,164,454
0.53
Oct 29, 2025
6.70
6.80
6.50
6.60
6.60
0.00%
1,134,392
0.52
Oct 28, 2025
6.85
6.90
6.60
6.60
6.60
-4.35%
1,315,581
0.59
Oct 27, 2025
6.90
7.00
6.80
6.90
6.90
0.00%
708,586
0.32
Oct 24, 2025
7.05
7.20
6.80
6.90
6.90
-1.43%
2,510,726
1.13
Oct 23, 2025
7.05
7.20
6.90
7.00
7.00
0.00%
1,161,552
0.52
Oct 22, 2025
7.05
7.20
6.90
7.00
7.00
0.00%
3,648,774
1.67
Oct 21, 2025
7.05
7.20
6.90
7.00
7.00
+1.45%
919,094
0.41
Oct 20, 2025
7.10
7.20
6.90
6.90
6.90
-2.82%
833,703
0.37
Oct 17, 2025
7.10
7.20
7.00
7.10
7.10
-0.84%
2,382,349
1.04
Oct 16, 2025
7.45
7.60
7.00
7.16
7.16
-3.89%
3,339,895
1.48
Oct 15, 2025
7.85
7.90
7.30
7.45
7.45
-5.10%
780,763
0.35
Rows: