Orion Infusion Limited (DSE:ORIONINFU)
Bangladesh · Delayed Price · Currency is BDT 309.70
-2.60 (-0.83%)
At close: May 6, 2026
Orion Infusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 315.00 | 316.90 | 308.70 | 309.70 | 309.70 | -0.83% | 104,593 |
| May 5, 2026 | 312.30 | 321.40 | 310.00 | 312.30 | 312.30 | -2.07% | 177,810 |
| May 4, 2026 | 318.90 | 324.70 | 318.00 | 318.90 | 318.90 | -0.84% | 141,433 |
| May 3, 2026 | 325.90 | 330.00 | 320.10 | 321.60 | 321.60 | -1.20% | 176,085 |
| Apr 30, 2026 | 313.00 | 328.00 | 312.00 | 325.50 | 325.50 | 2.71% | 259,869 |
| Apr 29, 2026 | 316.90 | 330.40 | 307.00 | 316.90 | 316.90 | 2.42% | 238,726 |
| Apr 28, 2026 | 311.20 | 314.90 | 306.20 | 309.40 | 309.40 | -0.61% | 194,423 |
| Apr 27, 2026 | 317.60 | 319.40 | 310.00 | 311.30 | 311.30 | -1.95% | 257,646 |
| Apr 26, 2026 | 321.80 | 324.90 | 316.50 | 317.50 | 317.50 | -1.24% | 200,008 |
| Apr 23, 2026 | 321.50 | 326.40 | 320.90 | 321.50 | 321.50 | -0.53% | 168,527 |
| Apr 22, 2026 | 323.20 | 329.00 | 321.00 | 323.20 | 323.20 | 0.72% | 209,427 |
| Apr 21, 2026 | 326.00 | 329.00 | 319.70 | 320.90 | 320.90 | -1.41% | 412,140 |
| Apr 20, 2026 | 331.50 | 333.00 | 325.10 | 325.50 | 325.50 | -1.69% | 305,233 |
| Apr 19, 2026 | 328.80 | 334.60 | 326.00 | 331.10 | 331.10 | 0.82% | 327,983 |
| Apr 16, 2026 | 333.80 | 335.90 | 327.50 | 328.40 | 328.40 | -1.05% | 206,741 |
| Apr 15, 2026 | 331.90 | 337.00 | 331.00 | 331.90 | 331.90 | -0.15% | 200,023 |
| Apr 13, 2026 | 332.40 | 341.90 | 330.20 | 332.40 | 332.40 | -1.92% | 405,088 |
| Apr 12, 2026 | 339.60 | 343.70 | 336.00 | 338.90 | 338.90 | -0.18% | 291,117 |
| Apr 9, 2026 | 347.00 | 349.40 | 338.90 | 339.50 | 339.50 | -1.96% | 434,855 |
| Apr 8, 2026 | 330.90 | 347.70 | 330.00 | 346.30 | 346.30 | 6.06% | 707,064 |
| Apr 7, 2026 | 326.50 | 330.70 | 325.20 | 326.50 | 326.50 | 0.34% | 252,642 |
| Apr 6, 2026 | 326.30 | 331.60 | 323.00 | 325.40 | 325.40 | -0.09% | 196,168 |
| Apr 5, 2026 | 340.00 | 340.00 | 324.90 | 325.70 | 325.70 | -3.92% | 355,131 |
| Apr 2, 2026 | 330.00 | 345.50 | 328.40 | 339.00 | 339.00 | 3.45% | 403,317 |
| Apr 1, 2026 | 333.00 | 338.70 | 324.80 | 327.70 | 327.70 | -1.12% | 687,381 |
| Mar 31, 2026 | 331.40 | 341.00 | 330.60 | 331.40 | 331.40 | -2.16% | 264,530 |
| Mar 30, 2026 | 338.70 | 347.90 | 337.00 | 338.70 | 338.70 | -1.25% | 554,633 |
| Mar 29, 2026 | 360.50 | 362.60 | 341.70 | 343.00 | 343.00 | -4.62% | 657,807 |
| Mar 25, 2026 | 354.10 | 362.40 | 350.10 | 359.60 | 359.60 | 1.58% | 451,291 |
| Mar 24, 2026 | 360.00 | 360.00 | 352.70 | 354.00 | 354.00 | -1.61% | 193,603 |
| Mar 16, 2026 | 358.20 | 361.00 | 353.30 | 359.80 | 359.80 | 0.59% | 410,937 |
| Mar 15, 2026 | 363.00 | 364.30 | 351.10 | 357.70 | 357.70 | -1.73% | 663,834 |
| Mar 12, 2026 | 364.00 | 369.00 | 362.80 | 364.00 | 364.00 | -1.46% | 451,130 |
| Mar 11, 2026 | 369.40 | 372.00 | 363.80 | 369.40 | 369.40 | -0.22% | 779,820 |
| Mar 10, 2026 | 370.20 | 374.00 | 363.00 | 370.20 | 370.20 | 2.01% | 556,922 |
| Mar 9, 2026 | 362.40 | 369.30 | 357.00 | 362.90 | 362.90 | -0.11% | 721,503 |
| Mar 8, 2026 | 382.50 | 382.50 | 353.70 | 363.30 | 363.30 | -4.95% | 581,767 |
| Mar 5, 2026 | 382.20 | 385.10 | 376.00 | 382.20 | 382.20 | -0.44% | 845,002 |
| Mar 4, 2026 | 369.30 | 385.00 | 367.50 | 383.90 | 383.90 | 3.95% | 1,047,262 |
| Mar 3, 2026 | 369.30 | 387.70 | 365.00 | 369.30 | 369.30 | -3.78% | 807,494 |
| Mar 2, 2026 | 383.80 | 386.60 | 377.10 | 383.80 | 383.80 | 1.97% | 1,158,313 |
| Mar 1, 2026 | 379.00 | 379.50 | 366.60 | 376.40 | 376.40 | -1.47% | 694,733 |
| Feb 26, 2026 | 382.00 | 385.80 | 372.00 | 382.00 | 382.00 | 3.24% | 826,168 |
| Feb 25, 2026 | 366.90 | 372.80 | 364.70 | 370.00 | 370.00 | 1.09% | 314,916 |
| Feb 24, 2026 | 366.00 | 368.50 | 364.50 | 366.00 | 366.00 | 0.14% | 183,223 |
| Feb 23, 2026 | 361.60 | 367.50 | 360.00 | 365.50 | 365.50 | 1.08% | 121,239 |
| Feb 22, 2026 | 368.00 | 369.70 | 360.80 | 361.60 | 361.60 | -1.74% | 253,196 |
| Feb 19, 2026 | 368.00 | 378.00 | 363.30 | 368.00 | 368.00 | -1.84% | 361,219 |
| Feb 18, 2026 | 370.00 | 377.90 | 370.00 | 374.90 | 374.90 | 1.60% | 532,920 |
| Feb 17, 2026 | 368.80 | 374.10 | 365.00 | 369.00 | 369.00 | 0.05% | 513,617 |