Orion Infusion Limited (DSE:ORIONINFU)
Bangladesh · Delayed Price · Currency is BDT 455.30
+4.50 (1.00%)
At close: Nov 3, 2025
Orion Infusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 452.00 | 469.30 | 450.00 | 455.30 | 455.30 | 1.00% | 377,193 |
| Nov 2, 2025 | 477.10 | 485.70 | 441.30 | 450.80 | 450.80 | -6.78% | 394,002 |
| Oct 30, 2025 | 502.00 | 507.00 | 479.40 | 483.60 | 483.60 | -4.48% | 640,935 |
| Oct 29, 2025 | 506.50 | 511.00 | 503.60 | 506.30 | 506.30 | - | 378,113 |
| Oct 28, 2025 | 490.00 | 509.60 | 490.00 | 506.30 | 506.30 | 3.43% | 425,019 |
| Oct 27, 2025 | 485.00 | 492.30 | 478.10 | 489.50 | 489.50 | 0.27% | 486,276 |
| Oct 26, 2025 | 490.00 | 490.70 | 481.00 | 488.20 | 488.20 | - | 172,659 |
| Oct 23, 2025 | 485.20 | 492.90 | 485.20 | 488.20 | 488.20 | -0.02% | 473,979 |
| Oct 22, 2025 | 484.10 | 491.00 | 467.40 | 488.30 | 488.30 | 0.18% | 558,489 |
| Oct 21, 2025 | 491.40 | 497.90 | 482.00 | 487.40 | 487.40 | -0.81% | 289,822 |
| Oct 20, 2025 | 484.40 | 494.90 | 475.10 | 491.40 | 491.40 | 1.45% | 336,363 |
| Oct 19, 2025 | 486.00 | 496.40 | 470.10 | 484.40 | 484.40 | -1.66% | 378,913 |
| Oct 16, 2025 | 473.10 | 495.00 | 470.00 | 492.60 | 492.60 | 2.41% | 227,731 |
| Oct 15, 2025 | 511.10 | 524.00 | 473.00 | 481.00 | 481.00 | -5.89% | 644,567 |
| Oct 14, 2025 | 470.00 | 511.10 | 467.10 | 511.10 | 511.10 | 8.74% | 601,944 |
| Oct 13, 2025 | 471.00 | 478.90 | 465.00 | 470.00 | 470.00 | 0.11% | 196,100 |
| Oct 12, 2025 | 455.00 | 472.90 | 450.00 | 469.50 | 469.50 | 1.73% | 254,717 |
| Oct 9, 2025 | 470.10 | 481.80 | 456.80 | 461.50 | 461.50 | -3.61% | 232,661 |
| Oct 8, 2025 | 509.00 | 513.80 | 471.50 | 478.80 | 478.80 | -6.04% | 341,947 |
| Oct 7, 2025 | 500.00 | 522.80 | 500.00 | 509.60 | 509.60 | -0.20% | 356,898 |
| Oct 6, 2025 | 510.20 | 518.80 | 505.50 | 510.60 | 510.60 | -1.26% | 335,894 |
| Oct 5, 2025 | 530.00 | 530.00 | 513.30 | 517.10 | 517.10 | -2.21% | 285,468 |
| Sep 30, 2025 | 517.00 | 531.20 | 517.00 | 528.80 | 528.80 | 0.76% | 357,194 |
| Sep 29, 2025 | 520.00 | 531.30 | 513.10 | 524.80 | 524.80 | 0.71% | 478,318 |
| Sep 28, 2025 | 540.30 | 544.40 | 518.50 | 521.10 | 521.10 | -3.00% | 397,169 |
| Sep 25, 2025 | 518.00 | 539.00 | 518.00 | 537.20 | 537.20 | 3.85% | 351,436 |
| Sep 24, 2025 | 502.00 | 518.90 | 498.10 | 517.30 | 517.30 | 2.27% | 457,346 |
| Sep 23, 2025 | 497.10 | 507.00 | 497.00 | 505.80 | 505.80 | 1.04% | 185,748 |
| Sep 22, 2025 | 480.00 | 507.80 | 480.00 | 500.60 | 500.60 | 1.98% | 450,521 |
| Sep 21, 2025 | 533.00 | 533.00 | 490.90 | 490.90 | 490.90 | -7.48% | 345,973 |
| Sep 18, 2025 | 530.00 | 535.30 | 527.80 | 530.60 | 530.60 | 0.34% | 301,870 |
| Sep 17, 2025 | 512.00 | 531.40 | 512.00 | 528.80 | 528.80 | 2.92% | 314,333 |
| Sep 16, 2025 | 512.10 | 517.40 | 508.00 | 513.80 | 513.80 | 0.51% | 240,447 |
| Sep 15, 2025 | 508.00 | 514.90 | 505.90 | 511.20 | 511.20 | 0.10% | 212,018 |
| Sep 14, 2025 | 505.00 | 515.30 | 505.00 | 510.70 | 510.70 | 0.26% | 231,165 |
| Sep 11, 2025 | 518.00 | 519.20 | 501.00 | 509.40 | 509.40 | -1.91% | 380,405 |
| Sep 10, 2025 | 510.00 | 527.70 | 510.00 | 519.30 | 519.30 | 2.69% | 812,768 |
| Sep 9, 2025 | 542.00 | 549.90 | 505.70 | 505.70 | 505.70 | -7.50% | 968,924 |
| Sep 8, 2025 | 565.90 | 572.40 | 532.00 | 546.70 | 546.70 | -3.50% | 342,134 |
| Sep 7, 2025 | 578.00 | 587.50 | 543.00 | 566.50 | 566.50 | -0.89% | 390,535 |
| Sep 4, 2025 | 560.00 | 575.40 | 559.60 | 571.60 | 571.60 | 2.64% | 553,900 |
| Sep 3, 2025 | 550.00 | 579.00 | 531.00 | 556.90 | 556.90 | 1.22% | 906,306 |
| Sep 2, 2025 | 565.00 | 572.40 | 531.50 | 550.20 | 550.20 | -1.96% | 590,389 |
| Sep 1, 2025 | 547.80 | 565.00 | 547.80 | 561.20 | 561.20 | 4.90% | 419,294 |
| Aug 31, 2025 | 520.00 | 540.00 | 517.70 | 535.00 | 535.00 | 2.94% | 438,013 |
| Aug 28, 2025 | 522.40 | 525.20 | 510.00 | 519.70 | 519.70 | 0.29% | 346,871 |
| Aug 27, 2025 | 519.80 | 524.90 | 514.00 | 518.20 | 518.20 | 1.33% | 217,106 |
| Aug 26, 2025 | 507.70 | 519.80 | 492.00 | 511.40 | 511.40 | 0.59% | 405,860 |
| Aug 25, 2025 | 530.00 | 531.90 | 499.70 | 508.40 | 508.40 | -4.58% | 409,391 |
| Aug 24, 2025 | 530.20 | 549.00 | 515.00 | 532.80 | 532.80 | 1.60% | 352,533 |