Open Orphan (ORPH) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Open Orphan

Date Open High Low Close* Volume
25/10/2022 9.50p 10.38p 9.50p 10.00p 652639
24/10/2022 9.35p 10.00p 9.00p 9.50p 318730
21/10/2022 9.50p 9.70p 9.20p 9.35p 1145842
20/10/2022 9.75p 10.00p 9.50p 9.50p 1422373
19/10/2022 9.75p 9.78p 9.50p 9.75p 699044
18/10/2022 9.75p 9.88p 9.50p 9.50p 631131
17/10/2022 9.40p 10.00p 9.00p 9.75p 855025
14/10/2022 9.40p 9.80p 9.00p 9.40p 76139
13/10/2022 9.40p 9.80p 9.00p 9.40p 247570
12/10/2022 9.40p 9.80p 9.36p 9.50p 890277
11/10/2022 9.85p 9.90p 9.00p 9.50p 983192
10/10/2022 10.10p 10.10p 9.73p 9.85p 168547
07/10/2022 9.95p 10.50p 9.70p 10.10p 2095070
06/10/2022 9.75p 10.50p 9.50p 9.70p 792735
05/10/2022 9.75p 10.00p 9.51p 10.00p 156160
04/10/2022 9.75p 9.95p 9.53p 9.75p 379221
03/10/2022 10.25p 10.50p 9.50p 10.00p 1121728
30/09/2022 10.00p 10.60p 9.87p 10.25p 942245
29/09/2022 8.75p 10.50p 8.70p 10.00p 2228103
28/09/2022 9.10p 9.10p 8.70p 8.75p 760182
27/09/2022 9.10p 9.50p 8.75p 9.10p 639632
26/09/2022 9.25p 9.50p 8.76p 9.10p 898797
23/09/2022 9.25p 9.50p 9.00p 9.25p 478880
22/09/2022 9.75p 9.75p 9.00p 9.25p 1167186
21/09/2022 9.75p 9.93p 9.51p 9.75p 417422
20/09/2022 10.25p 10.25p 9.50p 9.75p 667468
19/09/2022 10.00p 10.50p 9.68p 10.25p 1219341
16/09/2022 10.00p 10.50p 9.68p 10.25p 1219341
15/09/2022 9.25p 10.50p 9.00p 10.00p 2211792
14/09/2022 9.75p 10.00p 8.68p 8.80p 4286651
13/09/2022 10.25p 10.50p 9.50p 9.75p 1200173
12/09/2022 10.35p 10.62p 9.72p 10.00p 3111171
09/09/2022 10.60p 11.00p 10.20p 10.35p 1897671
08/09/2022 10.75p 11.34p 10.40p 10.60p 1836288
07/09/2022 10.75p 11.00p 10.21p 10.50p 1813602
06/09/2022 11.25p 11.25p 10.50p 10.75p 1784383
05/09/2022 11.25p 11.75p 11.01p 11.25p 1147795
02/09/2022 10.60p 11.50p 10.20p 11.25p 1395690
01/09/2022 10.45p 10.95p 10.20p 10.20p 615336
31/08/2022 10.75p 10.75p 10.15p 10.45p 1084134
30/08/2022 11.00p 11.50p 10.50p 10.75p 1226861
29/08/2022 10.75p 11.25p 10.75p 11.00p 533452
26/08/2022 10.75p 11.25p 10.75p 11.00p 524264
25/08/2022 11.00p 11.27p 10.71p 10.75p 1049212
24/08/2022 11.50p 11.72p 10.71p 10.98p 983500
23/08/2022 11.75p 12.00p 11.32p 11.50p 771444
22/08/2022 11.50p 12.50p 11.40p 11.90p 2211240
19/08/2022 11.85p 11.85p 11.11p 11.25p 424511
18/08/2022 11.85p 12.44p 11.56p 11.85p 1742374
17/08/2022 11.25p 12.00p 11.25p 11.85p 1737168
16/08/2022 10.75p 11.50p 10.66p 11.25p 966230
15/08/2022 11.15p 11.15p 10.56p 10.75p 725793
12/08/2022 10.30p 11.30p 10.15p 11.00p 1260417
11/08/2022 10.35p 10.50p 10.16p 10.30p 292180
10/08/2022 10.65p 10.65p 10.20p 10.35p 450206
09/08/2022 10.30p 10.65p 10.21p 10.65p 642912
08/08/2022 10.30p 10.50p 10.15p 10.30p 230173
05/08/2022 10.50p 10.59p 10.12p 10.30p 1139866
04/08/2022 10.75p 11.25p 10.13p 10.50p 1153097
03/08/2022 10.35p 10.50p 10.10p 10.25p 302325
02/08/2022 10.50p 11.00p 10.20p 10.20p 436918
01/08/2022 10.50p 11.00p 10.28p 10.50p 831689
29/07/2022 10.75p 11.00p 10.35p 10.60p 322618
28/07/2022 10.45p 10.95p 10.45p 10.75p 498238
27/07/2022 10.50p 10.70p 10.00p 10.00p 221716
26/07/2022 10.50p 10.70p 10.30p 10.50p 292390
25/07/2022 10.30p 10.70p 10.20p 10.50p 639801
22/07/2022 10.75p 11.00p 10.00p 10.20p 692432
21/07/2022 10.75p 11.00p 10.50p 10.75p 622623
20/07/2022 10.75p 11.50p 10.60p 10.75p 407204
19/07/2022 10.25p 11.00p 10.22p 10.50p 510070
18/07/2022 10.25p 10.50p 10.00p 10.25p 945919
15/07/2022 10.75p 11.00p 10.10p 10.15p 915623
14/07/2022 11.00p 11.00p 10.50p 10.50p 1122734
13/07/2022 11.25p 11.38p 10.71p 10.75p 2373398
12/07/2022 10.75p 11.50p 10.75p 11.20p 4847200
11/07/2022 12.00p 12.00p 10.75p 10.75p 1098044
08/07/2022 12.75p 12.80p 11.50p 12.00p 616950
07/07/2022 12.25p 13.50p 12.16p 12.50p 2015866
06/07/2022 12.00p 12.50p 11.50p 12.00p 11117306
05/07/2022 12.00p 12.28p 11.58p 11.75p 838886
04/07/2022 12.25p 12.50p 11.77p 12.00p 391790
01/07/2022 11.75p 12.40p 11.54p 12.10p 779903
30/06/2022 11.75p 12.00p 11.40p 11.75p 2227249
29/06/2022 10.85p 12.00p 10.80p 11.25p 713747
28/06/2022 11.25p 11.25p 10.70p 10.85p 842348
27/06/2022 11.35p 11.54p 11.00p 11.25p 373858
24/06/2022 11.50p 11.70p 11.00p 11.54p 283720
23/06/2022 11.10p 12.00p 10.86p 11.00p 777592
22/06/2022 11.75p 12.00p 10.72p 10.72p 427580
21/06/2022 11.25p 11.95p 11.02p 11.75p 1493702
20/06/2022 11.25p 11.50p 10.82p 11.25p 603146
17/06/2022 12.00p 12.00p 11.05p 11.25p 2230830
16/06/2022 12.65p 13.00p 11.60p 12.00p 1112210
15/06/2022 12.75p 13.00p 12.16p 12.65p 571900
14/06/2022 12.75p 13.19p 12.50p 12.50p 1328012
13/06/2022 12.65p 13.00p 11.60p 12.25p 2455997
10/06/2022 13.35p 13.50p 12.33p 12.65p 2225659
09/06/2022 14.00p 14.15p 13.30p 13.35p 696529
08/06/2022 15.00p 15.00p 13.17p 14.00p 6405819
07/06/2022 16.50p 17.00p 14.50p 15.00p 2463063
06/06/2022 16.00p 16.19p 15.00p 16.00p 1458810
03/06/2022 15.75p 16.80p 15.50p 16.00p 6211227
02/06/2022 15.75p 16.80p 15.50p 16.00p 6211227
01/06/2022 15.75p 16.80p 15.50p 16.00p 6211227
31/05/2022 15.50p 15.50p 14.65p 14.75p 617849
30/05/2022 14.50p 16.00p 14.50p 15.26p 2160365
27/05/2022 13.50p 15.00p 13.50p 14.76p 1773396
26/05/2022 13.50p 14.00p 13.20p 13.50p 1283192
25/05/2022 13.75p 14.00p 13.00p 13.25p 1000026
24/05/2022 14.25p 14.25p 13.51p 13.75p 581829
23/05/2022 14.35p 14.63p 14.06p 14.25p 932925
20/05/2022 14.25p 15.50p 14.00p 14.35p 1251086
19/05/2022 13.75p 14.60p 13.26p 14.20p 2199909
18/05/2022 15.00p 15.29p 13.50p 13.75p 1850215
17/05/2022 14.25p 14.39p 13.50p 14.25p 984644
16/05/2022 14.50p 15.00p 14.00p 14.25p 559078
13/05/2022 14.25p 15.50p 14.00p 14.25p 1352630
12/05/2022 13.50p 14.50p 13.22p 14.26p 2507269
11/05/2022 13.25p 13.58p 13.00p 13.58p 1049096
10/05/2022 13.50p 13.80p 13.00p 13.25p 906678
09/05/2022 13.50p 14.00p 13.00p 13.34p 615006
06/05/2022 14.00p 14.20p 13.00p 13.70p 1118094
05/05/2022 13.50p 14.50p 13.21p 13.84p 2019433
04/05/2022 13.75p 15.00p 13.00p 13.25p 3015186
03/05/2022 14.50p 14.62p 11.82p 13.20p 3541600
02/05/2022 14.50p 14.87p 14.00p 14.50p 594633
29/04/2022 14.50p 14.87p 14.00p 14.50p 594633
28/04/2022 14.75p 15.00p 14.00p 14.50p 981475
27/04/2022 15.75p 15.75p 14.50p 14.60p 1325054
26/04/2022 16.00p 16.00p 15.50p 15.75p 721672
25/04/2022 16.10p 16.10p 15.50p 16.00p 633918
22/04/2022 16.60p 17.00p 15.50p 15.50p 862582
21/04/2022 16.50p 16.84p 16.20p 16.60p 381039
20/04/2022 16.50p 17.00p 16.00p 16.50p 408494
19/04/2022 17.00p 17.15p 16.21p 16.50p 798184
18/04/2022 17.50p 18.00p 16.31p 17.00p 605854
15/04/2022 17.50p 18.00p 16.31p 17.00p 605854
14/04/2022 17.50p 18.00p 16.31p 17.00p 605854
13/04/2022 17.25p 18.00p 17.00p 17.50p 824088
12/04/2022 17.00p 17.70p 16.00p 17.25p 801139
11/04/2022 18.25p 18.25p 16.50p 17.00p 2478647
08/04/2022 17.25p 19.00p 17.00p 18.25p 4917962
07/04/2022 15.75p 17.50p 15.60p 17.20p 3748882
06/04/2022 14.95p 16.00p 14.00p 15.75p 2701882
05/04/2022 15.00p 15.46p 14.20p 14.20p 1438783
04/04/2022 14.25p 15.50p 13.88p 13.88p 887386
01/04/2022 14.50p 14.50p 14.00p 14.25p 891491
31/03/2022 13.35p 14.90p 13.35p 14.50p 1922635
30/03/2022 13.75p 14.00p 13.00p 13.35p 1627998
29/03/2022 14.25p 14.50p 13.75p 13.75p 2076278
28/03/2022 14.25p 14.40p 14.00p 14.25p 1613288
25/03/2022 14.40p 15.40p 14.00p 14.25p 2925139
24/03/2022 14.00p 14.00p 13.00p 13.50p 756874
23/03/2022 13.50p 14.42p 13.40p 14.00p 1701902
22/03/2022 14.00p 14.00p 13.20p 13.50p 922523
21/03/2022 14.25p 14.50p 13.76p 14.00p 1172651
18/03/2022 15.00p 15.20p 14.22p 14.25p 1041773
17/03/2022 15.75p 15.75p 14.86p 15.50p 800753
16/03/2022 16.25p 16.34p 15.50p 15.75p 1367537
15/03/2022 16.50p 17.00p 15.00p 16.25p 2138995
14/03/2022 15.50p 17.00p 15.50p 16.50p 1959307
11/03/2022 14.50p 16.50p 14.25p 15.50p 5841371
10/03/2022 13.25p 14.50p 13.00p 14.50p 1532558
09/03/2022 11.50p 14.00p 11.50p 13.30p 5108981
08/03/2022 12.00p 12.50p 11.00p 11.50p 3038949
07/03/2022 12.25p 13.00p 11.00p 11.75p 4305308
04/03/2022 13.25p 13.50p 10.55p 13.00p 3235073
03/03/2022 13.75p 14.50p 13.00p 13.18p 3562992
02/03/2022 12.50p 14.00p 12.33p 13.75p 3294944
01/03/2022 13.75p 14.00p 12.00p 12.20p 3161628
28/02/2022 14.25p 14.72p 13.35p 13.75p 1423439
25/02/2022 14.25p 15.00p 13.66p 14.25p 470767
24/02/2022 14.50p 15.00p 13.50p 14.00p 1780411
23/02/2022 14.15p 15.00p 13.50p 15.00p 2619042
22/02/2022 15.50p 16.00p 13.60p 14.00p 3982341
21/02/2022 16.50p 16.50p 15.00p 15.25p 4529499
18/02/2022 17.00p 17.25p 16.00p 16.70p 1021165
17/02/2022 16.50p 18.00p 16.00p 16.00p 887983
16/02/2022 16.75p 17.00p 16.00p 16.50p 1499580
15/02/2022 16.25p 17.50p 15.76p 16.75p 2554523
14/02/2022 18.00p 18.00p 16.00p 16.40p 2719091
11/02/2022 18.75p 18.75p 17.10p 17.54p 2123031
10/02/2022 18.50p 19.50p 18.00p 18.75p 708946
09/02/2022 18.50p 19.00p 18.10p 19.00p 368392
08/02/2022 18.80p 19.00p 18.10p 18.50p 437942
07/02/2022 19.50p 19.65p 18.60p 18.78p 782393
04/02/2022 19.75p 20.50p 19.00p 19.50p 535298
03/02/2022 19.63p 20.50p 19.00p 19.75p 662780
02/02/2022 18.75p 20.50p 18.63p 19.50p 1788059
01/02/2022 18.50p 19.00p 18.00p 18.50p 608026
31/01/2022 19.00p 19.25p 18.00p 18.50p 814723
28/01/2022 19.54p 20.00p 18.50p 18.72p 890062
27/01/2022 20.25p 21.00p 19.30p 20.00p 1289887
26/01/2022 18.00p 21.00p 17.86p 21.00p 4580363
25/01/2022 17.60p 19.00p 17.00p 18.00p 1972863
24/01/2022 18.25p 19.00p 17.00p 17.20p 5922459
21/01/2022 19.25p 19.40p 18.00p 19.00p 1587103
20/01/2022 19.61p 19.83p 18.70p 19.25p 1933419
19/01/2022 20.00p 20.00p 19.11p 19.61p 2280069

*Close Price adjusted for both dividends and splits