OVH Groupe S.A. (EPA:OVH)
France · Delayed Price · Currency is EUR 10.29
-0.02 (-0.19%)
Aug 12, 2025, 5:28 PM CET
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 10.31 | 10.39 | 10.23 | 10.32 | 10.32 | 0.10% | 29,454 |
| Aug 11, 2025 | 10.50 | 10.57 | 10.20 | 10.31 | 10.31 | -1.81% | 97,174 |
| Aug 8, 2025 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -1.87% | 49,791 |
| Aug 7, 2025 | 10.46 | 10.80 | 10.46 | 10.70 | 10.70 | 2.29% | 58,710 |
| Aug 6, 2025 | 10.40 | 10.54 | 10.39 | 10.46 | 10.46 | 0.19% | 44,433 |
| Aug 5, 2025 | 10.15 | 10.46 | 10.13 | 10.44 | 10.44 | 3.16% | 64,045 |
| Aug 4, 2025 | 10.30 | 10.40 | 10.03 | 10.12 | 10.12 | -1.94% | 61,417 |
| Aug 1, 2025 | 10.51 | 10.51 | 10.32 | 10.32 | 10.32 | -2.27% | 68,891 |
| Jul 31, 2025 | 10.70 | 10.79 | 10.39 | 10.56 | 10.56 | -1.40% | 113,581 |
| Jul 30, 2025 | 10.82 | 10.83 | 10.64 | 10.71 | 10.71 | -0.37% | 55,596 |
| Jul 29, 2025 | 10.86 | 10.92 | 10.75 | 10.75 | 10.75 | -1.29% | 56,196 |
| Jul 28, 2025 | 11.03 | 11.14 | 10.85 | 10.89 | 10.89 | -0.55% | 71,670 |
| Jul 25, 2025 | 10.70 | 10.99 | 10.62 | 10.95 | 10.95 | 1.96% | 70,007 |
| Jul 24, 2025 | 10.88 | 10.96 | 10.67 | 10.74 | 10.74 | -0.83% | 53,368 |
| Jul 23, 2025 | 11.11 | 11.14 | 10.70 | 10.83 | 10.83 | -1.55% | 71,997 |
| Jul 22, 2025 | 11.00 | 11.15 | 10.84 | 11.00 | 11.00 | -0.36% | 101,560 |
| Jul 21, 2025 | 11.10 | 11.29 | 10.91 | 11.04 | 11.04 | -0.09% | 95,797 |
| Jul 18, 2025 | 10.80 | 11.20 | 10.65 | 11.05 | 11.05 | 2.31% | 104,666 |
| Jul 17, 2025 | 10.69 | 10.89 | 10.61 | 10.80 | 10.80 | 1.89% | 56,397 |
| Jul 16, 2025 | 10.63 | 10.64 | 10.51 | 10.60 | 10.60 | 0.47% | 48,345 |
| Jul 15, 2025 | 10.53 | 10.70 | 10.48 | 10.55 | 10.55 | 0.38% | 58,624 |
| Jul 14, 2025 | 10.49 | 10.63 | 10.40 | 10.51 | 10.51 | -0.10% | 78,300 |
| Jul 11, 2025 | 10.86 | 10.99 | 10.52 | 10.52 | 10.52 | -4.10% | 123,606 |
| Jul 10, 2025 | 10.73 | 11.14 | 10.64 | 10.97 | 10.97 | 2.52% | 138,849 |
| Jul 9, 2025 | 10.60 | 10.90 | 10.52 | 10.70 | 10.70 | 1.23% | 75,070 |
| Jul 8, 2025 | 10.67 | 10.83 | 10.57 | 10.57 | 10.57 | -0.66% | 120,687 |
| Jul 7, 2025 | 10.71 | 10.74 | 10.40 | 10.64 | 10.64 | -0.56% | 116,980 |
| Jul 4, 2025 | 10.63 | 10.89 | 10.60 | 10.70 | 10.70 | 0.56% | 86,290 |
| Jul 3, 2025 | 10.30 | 10.78 | 10.16 | 10.64 | 10.64 | 3.40% | 155,247 |
| Jul 2, 2025 | 10.40 | 10.43 | 10.11 | 10.29 | 10.29 | -1.25% | 137,487 |
| Jul 1, 2025 | 10.95 | 11.06 | 10.42 | 10.42 | 10.42 | -4.40% | 126,806 |
| Jun 30, 2025 | 11.20 | 11.23 | 10.80 | 10.90 | 10.90 | -1.98% | 138,511 |
| Jun 27, 2025 | 11.03 | 11.32 | 10.92 | 11.12 | 11.12 | 1.09% | 149,315 |
| Jun 26, 2025 | 11.04 | 11.28 | 10.94 | 11.00 | 11.00 | -0.09% | 169,605 |
| Jun 25, 2025 | 11.92 | 11.97 | 11.00 | 11.01 | 11.01 | -6.06% | 299,530 |
| Jun 24, 2025 | 14.00 | 14.00 | 11.55 | 11.72 | 11.72 | -16.29% | 579,625 |
| Jun 23, 2025 | 14.00 | 14.45 | 13.98 | 14.00 | 14.00 | 0.65% | 105,099 |
| Jun 20, 2025 | 14.01 | 14.20 | 13.84 | 13.91 | 13.91 | -0.78% | 301,452 |
| Jun 19, 2025 | 14.15 | 14.30 | 14.02 | 14.02 | 14.02 | -1.41% | 52,750 |
| Jun 18, 2025 | 14.03 | 14.22 | 13.89 | 14.22 | 14.22 | 1.35% | 75,134 |
| Jun 17, 2025 | 14.29 | 14.30 | 13.99 | 14.03 | 14.03 | -1.96% | 45,021 |
| Jun 16, 2025 | 13.99 | 14.40 | 13.93 | 14.31 | 14.31 | 2.07% | 66,718 |
| Jun 13, 2025 | 14.05 | 14.11 | 13.87 | 14.02 | 14.02 | -0.21% | 94,423 |
| Jun 12, 2025 | 14.34 | 14.40 | 13.98 | 14.05 | 14.05 | -2.02% | 75,392 |
| Jun 11, 2025 | 14.16 | 14.54 | 14.11 | 14.34 | 14.34 | 1.13% | 111,055 |
| Jun 10, 2025 | 14.06 | 14.35 | 13.96 | 14.18 | 14.18 | 0.35% | 69,056 |
| Jun 9, 2025 | 14.23 | 14.43 | 14.03 | 14.13 | 14.13 | -0.28% | 55,014 |
| Jun 6, 2025 | 14.15 | 14.37 | 13.94 | 14.17 | 14.17 | -0.35% | 61,521 |
| Jun 5, 2025 | 14.10 | 14.59 | 14.02 | 14.22 | 14.22 | 1.14% | 75,259 |
| Jun 4, 2025 | 13.87 | 14.06 | 13.68 | 14.06 | 14.06 | 1.59% | 67,778 |