Orion Infusion Limited (DSE:ORIONINFU)
Bangladesh · Delayed Price · Currency is BDT 357.10
+15.40 (4.51%)
At close: Jan 1, 2026
Orion Infusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 341.70 | 343.70 | 338.00 | 341.70 | 341.70 | 0.09% | 316,019 |
| Dec 29, 2025 | 340.30 | 343.50 | 336.70 | 341.40 | 341.40 | -0.20% | 92,097 |
| Dec 28, 2025 | 345.50 | 350.80 | 338.70 | 342.10 | 342.10 | -1.53% | 188,914 |
| Dec 24, 2025 | 347.40 | 349.70 | 342.50 | 347.40 | 347.40 | 0.32% | 209,883 |
| Dec 23, 2025 | 346.30 | 354.70 | 342.60 | 346.30 | 346.30 | -1.42% | 177,802 |
| Dec 22, 2025 | 344.60 | 353.90 | 344.60 | 351.30 | 351.30 | 1.41% | 122,433 |
| Dec 21, 2025 | 346.10 | 348.60 | 340.00 | 346.40 | 346.40 | -0.23% | 82,434 |
| Dec 18, 2025 | 355.20 | 356.50 | 343.10 | 347.20 | 347.20 | -2.25% | 188,853 |
| Dec 17, 2025 | 362.10 | 366.10 | 348.00 | 355.20 | 355.20 | -3.32% | 175,113 |
| Dec 15, 2025 | 367.40 | 380.20 | 360.00 | 367.40 | 367.40 | -2.73% | 222,019 |
| Dec 14, 2025 | 372.20 | 378.90 | 365.60 | 377.70 | 377.70 | 1.48% | 394,001 |
| Dec 11, 2025 | 372.20 | 385.00 | 365.10 | 372.20 | 372.20 | -2.97% | 358,295 |
| Dec 10, 2025 | 378.00 | 386.00 | 378.00 | 383.60 | 383.60 | 0.16% | 371,991 |
| Dec 9, 2025 | 390.00 | 393.00 | 379.00 | 383.00 | 383.00 | -2.17% | 381,167 |
| Dec 8, 2025 | 391.50 | 396.00 | 375.00 | 391.50 | 391.50 | 3.41% | 605,414 |
| Dec 7, 2025 | 360.10 | 380.00 | 360.00 | 378.60 | 378.60 | 3.73% | 456,874 |
| Dec 4, 2025 | 372.00 | 374.40 | 349.00 | 365.00 | 365.00 | -3.85% | 296,382 |
| Dec 3, 2025 | 379.60 | 382.70 | 361.10 | 379.60 | 379.60 | 2.57% | 252,694 |
| Dec 2, 2025 | 385.00 | 385.00 | 355.00 | 370.10 | 370.10 | -4.86% | 499,135 |
| Nov 30, 2025 | 398.40 | 398.80 | 386.00 | 389.00 | 387.00 | -1.29% | 299,979 |
| Nov 27, 2025 | 395.00 | 396.70 | 390.00 | 394.10 | 392.07 | -0.10% | 266,067 |
| Nov 26, 2025 | 386.60 | 398.00 | 382.40 | 394.50 | 392.47 | 2.04% | 439,453 |
| Nov 25, 2025 | 378.10 | 391.30 | 373.90 | 386.60 | 384.61 | 2.57% | 456,796 |
| Nov 24, 2025 | 354.00 | 382.00 | 353.70 | 376.90 | 374.96 | 6.59% | 461,891 |
| Nov 23, 2025 | 349.00 | 354.60 | 346.00 | 353.60 | 351.78 | 0.48% | 265,739 |
| Nov 20, 2025 | 358.00 | 358.80 | 348.00 | 351.90 | 350.09 | -0.73% | 265,782 |
| Nov 19, 2025 | 349.90 | 356.80 | 349.10 | 354.50 | 352.68 | 1.08% | 229,069 |
| Nov 18, 2025 | 342.00 | 352.90 | 341.00 | 350.70 | 348.90 | 2.94% | 305,960 |
| Nov 17, 2025 | 332.10 | 345.00 | 330.00 | 340.70 | 338.95 | 2.59% | 258,887 |
| Nov 16, 2025 | 328.20 | 339.80 | 318.00 | 332.10 | 330.39 | 1.31% | 241,327 |
| Nov 13, 2025 | 351.40 | 360.00 | 327.10 | 327.80 | 326.11 | -8.54% | 143,223 |
| Nov 12, 2025 | 392.00 | 396.40 | 357.90 | 358.40 | 356.56 | -8.62% | 204,905 |
| Nov 11, 2025 | 390.00 | 397.00 | 386.20 | 392.20 | 390.18 | 0.87% | 356,764 |
| Nov 10, 2025 | 378.70 | 402.00 | 377.00 | 388.80 | 386.80 | 3.71% | 497,786 |
| Nov 9, 2025 | 358.00 | 387.00 | 355.00 | 374.90 | 372.97 | 4.55% | 273,716 |
| Nov 6, 2025 | 379.00 | 379.00 | 349.00 | 358.60 | 356.76 | -5.53% | 348,969 |
| Nov 5, 2025 | 415.50 | 424.00 | 379.20 | 379.60 | 377.65 | -8.64% | 866,948 |
| Nov 4, 2025 | 456.00 | 460.40 | 415.50 | 415.50 | 413.36 | -8.74% | 282,493 |
| Nov 3, 2025 | 452.00 | 469.30 | 450.00 | 455.30 | 452.96 | 1.00% | 377,193 |
| Nov 2, 2025 | 477.10 | 485.70 | 441.30 | 450.80 | 448.48 | -6.78% | 394,002 |
| Oct 30, 2025 | 502.00 | 507.00 | 479.40 | 483.60 | 481.11 | -4.48% | 640,935 |
| Oct 29, 2025 | 506.50 | 511.00 | 503.60 | 506.30 | 503.70 | - | 378,113 |
| Oct 28, 2025 | 490.00 | 509.60 | 490.00 | 506.30 | 503.70 | 3.43% | 425,019 |
| Oct 27, 2025 | 485.00 | 492.30 | 478.10 | 489.50 | 486.98 | 0.27% | 486,276 |
| Oct 26, 2025 | 490.00 | 490.70 | 481.00 | 488.20 | 485.69 | - | 172,659 |
| Oct 23, 2025 | 485.20 | 492.90 | 485.20 | 488.20 | 485.69 | -0.02% | 473,979 |
| Oct 22, 2025 | 484.10 | 491.00 | 467.40 | 488.30 | 485.79 | 0.18% | 558,489 |
| Oct 21, 2025 | 491.40 | 497.90 | 482.00 | 487.40 | 484.89 | -0.81% | 289,822 |
| Oct 20, 2025 | 484.40 | 494.90 | 475.10 | 491.40 | 488.87 | 1.45% | 336,363 |
| Oct 19, 2025 | 486.00 | 496.40 | 470.10 | 484.40 | 481.91 | -1.66% | 378,913 |