Orion Infusion Limited (DSE:ORIONINFU)
Bangladesh · Delayed Price · Currency is BDT 221.20
-3.40 (-1.51%)
At close: Sep 3, 2026
Orion Infusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 221.20 | 227.40 | 220.00 | 221.20 | 221.20 | -1.51% | 47,924 |
| Sep 2, 2026 | 228.00 | 229.00 | 223.60 | 224.60 | 224.60 | -0.75% | 43,533 |
| Sep 1, 2026 | 224.30 | 231.40 | 224.10 | 226.30 | 226.30 | 2.82% | 68,892 |
| Aug 31, 2026 | 220.10 | 225.90 | 219.50 | 220.10 | 220.10 | -1.83% | 61,599 |
| Aug 30, 2026 | 229.10 | 231.00 | 223.00 | 224.20 | 224.20 | -1.84% | 52,909 |
| Aug 27, 2026 | 231.20 | 233.60 | 228.00 | 228.40 | 228.40 | 0.35% | 46,595 |
| Aug 25, 2026 | 227.90 | 231.40 | 227.00 | 227.60 | 227.60 | -0.13% | 63,595 |
| Aug 24, 2026 | 235.40 | 237.80 | 226.90 | 227.90 | 227.90 | -3.19% | 103,007 |
| Aug 23, 2026 | 242.40 | 242.60 | 235.00 | 235.40 | 235.40 | -3.01% | 124,381 |
| Aug 20, 2026 | 242.70 | 244.30 | 231.20 | 242.70 | 242.70 | 5.06% | 189,184 |
| Aug 19, 2026 | 231.00 | 239.00 | 227.30 | 231.00 | 231.00 | -2.61% | 208,515 |
| Aug 18, 2026 | 237.20 | 248.20 | 235.10 | 237.20 | 237.20 | -2.63% | 147,532 |
| Aug 17, 2026 | 253.90 | 256.00 | 242.10 | 243.60 | 243.60 | -4.06% | 229,001 |
| Aug 16, 2026 | 262.00 | 262.00 | 253.50 | 253.90 | 253.90 | -2.38% | 193,634 |
| Aug 13, 2026 | 265.10 | 268.00 | 257.50 | 260.10 | 260.10 | -1.89% | 262,784 |
| Aug 12, 2026 | 270.40 | 272.50 | 264.10 | 265.10 | 265.10 | -1.49% | 134,897 |
| Aug 11, 2026 | 269.10 | 273.80 | 267.30 | 269.10 | 269.10 | 0.71% | 165,118 |
| Aug 10, 2026 | 267.20 | 269.90 | 264.70 | 267.20 | 267.20 | 0.94% | 102,881 |
| Aug 9, 2026 | 262.20 | 268.80 | 260.00 | 264.70 | 264.70 | 0.99% | 142,073 |
| Aug 6, 2026 | 267.30 | 269.30 | 260.00 | 262.10 | 262.10 | -1.91% | 166,630 |
| Aug 4, 2026 | 267.20 | 273.50 | 264.70 | 267.20 | 267.20 | -1.11% | 120,677 |
| Aug 3, 2026 | 270.20 | 278.90 | 261.80 | 270.20 | 270.20 | -0.63% | 353,728 |
| Aug 2, 2026 | 284.40 | 285.00 | 270.80 | 271.90 | 271.90 | -3.96% | 453,147 |
| Jul 30, 2026 | 283.10 | 287.00 | 282.00 | 283.10 | 283.10 | -0.77% | 139,690 |
| Jul 29, 2026 | 285.30 | 291.00 | 284.30 | 285.30 | 285.30 | -0.66% | 525,150 |
| Jul 28, 2026 | 287.20 | 288.70 | 283.40 | 287.20 | 287.20 | 1.77% | 88,037 |
| Jul 27, 2026 | 282.20 | 285.30 | 280.70 | 282.20 | 282.20 | 0.61% | 92,903 |
| Jul 26, 2026 | 289.40 | 291.00 | 279.00 | 280.50 | 280.50 | -2.91% | 182,088 |
| Jul 23, 2026 | 290.60 | 292.90 | 286.80 | 288.90 | 288.90 | -0.48% | 132,491 |
| Jul 22, 2026 | 290.30 | 296.00 | 289.80 | 290.30 | 290.30 | -1.06% | 177,409 |
| Jul 21, 2026 | 293.40 | 297.40 | 292.00 | 293.40 | 293.40 | 0.17% | 185,294 |
| Jul 20, 2026 | 293.40 | 299.00 | 291.90 | 292.90 | 292.90 | -0.98% | 173,596 |
| Jul 19, 2026 | 302.90 | 303.70 | 295.00 | 295.80 | 295.80 | -2.34% | 179,031 |
| Jul 16, 2026 | 302.90 | 310.70 | 301.50 | 302.90 | 302.90 | -1.97% | 150,826 |
| Jul 15, 2026 | 309.00 | 312.00 | 292.00 | 309.00 | 309.00 | 6.11% | 544,308 |
| Jul 14, 2026 | 291.20 | 295.90 | 290.50 | 291.20 | 291.20 | 0.10% | 120,581 |
| Jul 13, 2026 | 290.90 | 297.00 | 290.50 | 290.90 | 290.90 | -1.56% | 155,067 |
| Jul 12, 2026 | 297.80 | 301.00 | 294.20 | 295.50 | 295.50 | -0.71% | 170,531 |
| Jul 9, 2026 | 290.60 | 299.70 | 290.50 | 297.60 | 297.60 | 2.55% | 211,915 |
| Jul 8, 2026 | 290.20 | 313.00 | 288.40 | 290.20 | 290.20 | 0.52% | 170,769 |
| Jul 7, 2026 | 288.00 | 291.70 | 286.30 | 288.70 | 288.70 | 0.10% | 153,478 |
| Jul 6, 2026 | 288.40 | 297.50 | 285.00 | 288.40 | 288.40 | -2.99% | 363,057 |
| Jul 5, 2026 | 308.00 | 309.90 | 295.00 | 297.30 | 297.30 | -3.57% | 345,822 |
| Jul 2, 2026 | 312.30 | 314.40 | 307.50 | 308.30 | 308.30 | -1.50% | 152,261 |
| Jun 30, 2026 | 309.00 | 314.80 | 308.00 | 313.00 | 313.00 | 1.49% | 160,167 |
| Jun 29, 2026 | 308.40 | 310.00 | 308.00 | 308.40 | 308.40 | -0.23% | 132,370 |
| Jun 28, 2026 | 309.00 | 312.00 | 307.90 | 309.10 | 309.10 | - | 163,681 |
| Jun 25, 2026 | 308.00 | 310.00 | 307.20 | 309.10 | 309.10 | 0.45% | 146,382 |
| Jun 24, 2026 | 310.00 | 311.40 | 306.90 | 307.70 | 307.70 | -0.42% | 120,365 |
| Jun 23, 2026 | 307.30 | 309.90 | 306.00 | 309.00 | 309.00 | 0.59% | 79,237 |