Orion Infusion Limited (DSE:ORIONINFU)
Bangladesh · Delayed Price · Currency is BDT 262.90
-10.10 (-3.70%)
At close: Sep 24, 2026
Orion Infusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 273.00 | 279.30 | 259.90 | 262.90 | 262.90 | -3.70% | 448,446 |
| Sep 23, 2026 | 294.00 | 295.00 | 255.10 | 273.00 | 273.00 | -0.62% | 896,200 |
| Sep 22, 2026 | 260.00 | 274.70 | 255.00 | 274.70 | 274.70 | 8.75% | 421,178 |
| Sep 21, 2026 | 252.60 | 252.60 | 235.00 | 252.60 | 252.60 | 8.74% | 697,255 |
| Sep 20, 2026 | 217.00 | 232.30 | 217.00 | 232.30 | 232.30 | 8.70% | 348,241 |
| Sep 17, 2026 | 199.40 | 213.70 | 198.00 | 213.70 | 213.70 | 9.98% | 578,195 |
| Sep 16, 2026 | 194.30 | 194.30 | 178.70 | 194.30 | 194.30 | 9.96% | 424,895 |
| Sep 15, 2026 | 176.70 | 176.70 | 162.50 | 176.70 | 176.70 | 9.96% | 238,535 |
| Sep 14, 2026 | 169.90 | 172.80 | 159.00 | 160.70 | 160.70 | -5.41% | 179,063 |
| Sep 13, 2026 | 192.30 | 192.30 | 169.80 | 169.90 | 169.90 | -9.92% | 351,150 |
| Sep 10, 2026 | 188.60 | 198.00 | 185.10 | 188.60 | 188.60 | -3.48% | 91,585 |
| Sep 9, 2026 | 195.40 | 199.90 | 191.00 | 195.40 | 195.40 | -0.71% | 110,896 |
| Sep 8, 2026 | 206.00 | 207.00 | 195.10 | 196.80 | 196.80 | -3.67% | 95,672 |
| Sep 7, 2026 | 204.00 | 207.00 | 191.00 | 204.30 | 204.30 | 0.20% | 210,073 |
| Sep 6, 2026 | 221.30 | 221.50 | 202.50 | 203.90 | 203.90 | -7.82% | 147,961 |
| 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 |