Want to see GB:HVO full AI Analyst Report?
Open Orphan Plc (HVO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.00 | 6.04 | 5.80 | 6.00 | 6.00 | +0.00% | 538,719 | 0.42 |
| Oct 29, 2026 | 5.55 | 6.30 | 5.50 | 6.00 | 6.00 | +8.11% | 2,207,318 | 1.74 |
| Oct 28, 2026 | 5.55 | 5.70 | 5.40 | 5.55 | 5.55 | +0.00% | 523,320 | 0.41 |
| Oct 27, 2026 | 5.55 | 5.70 | 5.40 | 5.55 | 5.55 | +0.00% | 724,338 | 0.55 |
| Oct 26, 2026 | 5.55 | 5.70 | 5.40 | 5.55 | 5.55 | +0.00% | 557,297 | 0.43 |
| Oct 23, 2026 | 5.45 | 5.70 | 5.40 | 5.55 | 5.55 | +1.83% | 911,008 | 0.70 |
| Oct 22, 2026 | 5.75 | 5.90 | 5.40 | 5.45 | 5.45 | -5.22% | 1,869,224 | 1.45 |
| Oct 21, 2026 | 5.80 | 5.90 | 5.48 | 5.75 | 5.75 | -0.86% | 1,398,017 | 1.04 |
| Oct 20, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | +0.00% | 570,458 | 0.42 |
| Oct 19, 2026 | 5.80 | 6.00 | 5.72 | 5.80 | 5.80 | +0.00% | 434,653 | 0.32 |
| Oct 16, 2026 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 1,276,323 | 0.93 |
| Oct 15, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | +0.00% | 1,066,309 | 0.78 |
| Oct 14, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | +0.00% | 1,441,105 | 1.06 |
| Oct 13, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | +0.00% | 570,403 | 0.42 |
| Oct 12, 2026 | 6.00 | 6.20 | 5.80 | 5.90 | 5.90 | -1.67% | 1,185,557 | 0.88 |
| Oct 09, 2026 | 6.15 | 6.30 | 5.80 | 6.00 | 6.00 | -2.44% | 478,453 | 0.35 |
| Oct 08, 2026 | 6.10 | 6.30 | 6.00 | 6.15 | 6.15 | +0.82% | 1,066,638 | 0.79 |
| Oct 07, 2026 | 5.75 | 6.19 | 5.70 | 6.10 | 6.10 | +6.09% | 1,511,732 | 1.13 |
| Oct 06, 2026 | 5.90 | 6.00 | 5.60 | 5.75 | 5.75 | -2.54% | 3,018,758 | 2.32 |
| Oct 05, 2026 | 6.00 | 6.07 | 5.83 | 5.90 | 5.90 | -1.67% | 889,413 | 0.69 |
| Oct 02, 2026 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 903,084 | 0.70 |
| Oct 01, 2026 | 6.05 | 6.20 | 6.00 | 6.10 | 6.10 | +0.83% | 402,140 | 0.31 |
| Sep 30, 2026 | 6.25 | 6.40 | 6.00 | 6.05 | 6.05 | -3.51% | 883,266 | 0.69 |
| Sep 29, 2026 | 6.00 | 6.40 | 6.00 | 6.27 | 6.27 | +4.50% | 1,165,787 | 0.92 |
| Sep 28, 2026 | 6.55 | 6.80 | 5.91 | 6.00 | 6.00 | -8.40% | 2,399,281 | 1.92 |
| Sep 25, 2026 | 6.55 | 6.80 | 6.30 | 6.55 | 6.55 | -2.82% | 1,287,723 | 1.03 |
| Sep 24, 2026 | 6.60 | 6.80 | 6.31 | 6.74 | 6.74 | +2.12% | 1,842,487 | 1.48 |
| Sep 23, 2026 | 6.05 | 6.50 | 5.90 | 6.60 | 6.60 | +10.00% | 1,856,041 | 1.51 |
| Sep 22, 2026 | 6.05 | 6.20 | 5.90 | 6.00 | 6.00 | -0.83% | 1,219,428 | 0.99 |
| Sep 21, 2026 | 6.05 | 6.20 | 5.90 | 6.05 | 6.05 | +0.00% | 1,693,425 | 1.39 |
| Sep 18, 2026 | 6.00 | 6.20 | 5.80 | 6.05 | 6.05 | +0.83% | 891,973 | 0.73 |
| Sep 17, 2026 | 5.95 | 6.20 | 5.77 | 6.00 | 6.00 | +1.69% | 872,587 | 0.70 |
| Sep 16, 2026 | 6.10 | 6.20 | 5.70 | 5.90 | 5.90 | -3.28% | 2,205,687 | 1.80 |
| Sep 15, 2026 | 6.30 | 6.40 | 5.80 | 6.10 | 6.10 | -4.69% | 4,621,215 | 3.95 |
| Sep 14, 2026 | 6.60 | 6.80 | 6.32 | 6.40 | 6.40 | -2.29% | 3,077,527 | 2.74 |
| Sep 11, 2026 | 6.65 | 6.80 | 6.50 | 6.55 | 6.55 | -1.50% | 916,125 | 0.81 |
| Sep 10, 2026 | 6.65 | 6.80 | 6.50 | 6.65 | 6.65 | +0.00% | 1,347,183 | 1.18 |
| Sep 09, 2026 | 6.95 | 7.20 | 6.56 | 6.65 | 6.65 | -4.32% | 1,016,364 | 0.90 |
| Sep 08, 2026 | 7.15 | 7.50 | 6.85 | 6.95 | 6.95 | -2.80% | 2,469,013 | 2.21 |
| Sep 07, 2026 | 6.90 | 7.30 | 6.70 | 7.15 | 7.15 | +3.62% | 2,786,469 | 2.54 |
| Sep 04, 2026 | 6.90 | 7.10 | 6.70 | 6.90 | 6.90 | +0.00% | 292,339 | 0.26 |
| Sep 03, 2026 | 6.90 | 7.10 | 6.70 | 6.90 | 6.90 | +0.00% | 623,334 | 0.55 |
| Sep 02, 2026 | 6.80 | 7.10 | 6.70 | 6.90 | 6.90 | +1.47% | 1,745,133 | 1.50 |
| Sep 01, 2026 | 6.55 | 6.90 | 6.50 | 6.80 | 6.80 | +3.03% | 1,511,597 | 1.26 |
| Aug 31, 2026 | 6.60 | 6.61 | 6.59 | 6.60 | 6.60 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | +1.54% | 750,250 | 0.58 |
| Aug 27, 2026 | 6.65 | 6.80 | 6.40 | 6.50 | 6.50 | +1.56% | 2,075,528 | 1.63 |
| Aug 26, 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 784,302 | 0.61 |
| Aug 25, 2026 | 6.65 | 6.70 | 6.40 | 6.50 | 6.50 | -0.61% | 904,486 | 0.70 |
| Aug 24, 2026 | 6.65 | 6.80 | 6.50 | 6.54 | 6.54 | -0.15% | 675,969 | 0.52 |
