Education
About Us
Working with TipRanks
Follow Us
Open Orphan Plc (GB:HVO)
LSE:HVO
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
6.10
6.20
5.90
6.00
6.00
-3.23%
5,944,278
1.28
Jan 29, 2026
6.10
6.70
5.90
6.20
6.20
+3.33%
8,603,743
1.89
Jan 28, 2026
5.90
6.00
5.80
6.00
6.00
0.00%
1,698,406
0.37
Jan 27, 2026
5.95
6.00
5.80
6.00
6.00
+1.69%
2,204,523
0.49
Jan 26, 2026
5.80
6.00
5.70
5.90
5.90
+1.72%
2,508,118
0.56
Jan 23, 2026
5.85
6.00
5.70
5.80
5.80
-3.33%
780,510
0.17
Jan 22, 2026
5.50
6.00
5.40
6.00
6.00
+9.09%
2,386,385
0.53
Jan 21, 2026
5.55
5.70
5.40
5.50
5.50
-0.90%
1,409,883
0.31
Jan 20, 2026
5.65
5.70
5.32
5.55
5.55
-1.77%
3,106,161
0.70
Jan 19, 2026
5.80
5.90
5.50
5.65
5.65
-2.59%
2,209,312
0.49
Jan 16, 2026
5.95
6.10
5.70
5.80
5.80
-2.52%
3,017,044
0.68
Jan 15, 2026
6.33
6.30
5.80
5.95
5.95
-5.56%
5,101,480
1.16
Jan 14, 2026
6.35
6.50
6.13
6.30
6.30
-3.08%
787,739
0.18
Jan 13, 2026
6.25
6.50
6.10
6.50
6.50
+4.00%
2,489,361
0.56
Jan 12, 2026
6.20
6.40
6.10
6.25
6.25
+0.81%
1,200,171
0.27
Jan 09, 2026
6.10
6.50
6.00
6.20
6.20
+2.31%
4,646,216
1.06
Jan 08, 2026
6.25
6.40
6.00
6.06
6.06
-3.04%
2,485,631
0.55
Jan 07, 2026
6.10
6.40
6.00
6.25
6.25
+2.46%
2,483,986
0.55
Jan 06, 2026
6.55
6.70
6.00
6.10
6.10
-6.87%
2,808,957
0.62
Jan 05, 2026
6.40
6.70
6.20
6.55
6.55
+2.34%
3,346,233
0.74
Jan 02, 2026
6.30
6.70
6.10
6.40
6.40
+1.59%
2,469,444
0.54
Jan 01, 2026
6.30
6.50
6.10
6.30
6.30
0.00%
0
0.00
Dec 31, 2025
6.30
6.50
6.10
6.30
6.30
0.00%
1,030,093
0.22
Dec 30, 2025
6.30
6.50
6.15
6.30
6.30
0.00%
1,238,601
0.27
Dec 29, 2025
6.65
6.80
6.00
6.30
6.30
-7.35%
4,416,678
0.96
Dec 26, 2025
6.80
6.80
6.50
6.80
6.80
0.00%
0
0.00
Dec 25, 2025
6.80
6.80
6.50
6.80
6.80
0.00%
0
0.00
Dec 24, 2025
6.60
6.80
6.50
6.80
6.80
+3.03%
593,468
0.13
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
Rows: