Orion Infusion Limited (DSE:ORIONINFU)
Bangladesh · Delayed Price · Currency is BDT 219.30
+14.20 (6.92%)
At close: Nov 4, 2026
Orion Infusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 219.30 | 223.00 | 204.90 | 219.30 | 219.30 | 6.92% | 202,748 |
| Nov 3, 2026 | 214.30 | 215.90 | 203.20 | 205.10 | 205.10 | -2.93% | 151,295 |
| Nov 2, 2026 | 214.00 | 221.70 | 210.10 | 211.30 | 211.30 | -1.08% | 148,845 |
| Nov 1, 2026 | 229.40 | 231.60 | 210.00 | 213.60 | 213.60 | -5.99% | 191,286 |
| Oct 29, 2026 | 231.30 | 234.00 | 226.50 | 227.20 | 227.20 | -0.66% | 91,018 |
| Oct 28, 2026 | 234.00 | 235.00 | 225.10 | 228.70 | 228.70 | -1.51% | 119,625 |
| Oct 27, 2026 | 229.70 | 239.00 | 229.70 | 232.20 | 232.20 | 2.16% | 185,255 |
| Oct 26, 2026 | 232.40 | 234.70 | 226.40 | 227.30 | 227.30 | -1.73% | 121,900 |
| Oct 25, 2026 | 236.60 | 242.30 | 230.10 | 231.30 | 231.30 | -2.24% | 138,733 |
| Oct 19, 2026 | 236.60 | 245.00 | 236.00 | 236.60 | 236.60 | -3.03% | 138,116 |
| Oct 17, 2026 | 252.40 | 254.30 | 242.90 | 244.00 | 244.00 | -2.83% | 127,050 |
| Oct 15, 2026 | 244.70 | 257.00 | 242.40 | 251.10 | 251.10 | 4.10% | 315,591 |
| Oct 14, 2026 | 242.40 | 247.80 | 238.00 | 241.20 | 241.20 | -0.04% | 152,034 |
| Oct 13, 2026 | 256.40 | 256.40 | 240.20 | 241.30 | 241.30 | -2.86% | 205,519 |
| Oct 12, 2026 | 258.80 | 259.30 | 246.60 | 248.40 | 248.40 | -2.51% | 208,670 |
| Oct 11, 2026 | 252.00 | 263.10 | 247.30 | 254.80 | 254.80 | 1.59% | 321,612 |
| Oct 8, 2026 | 263.20 | 268.00 | 249.00 | 250.80 | 250.80 | -4.71% | 447,405 |
| Oct 7, 2026 | 260.00 | 273.30 | 260.00 | 263.20 | 263.20 | 4.69% | 614,235 |
| Oct 6, 2026 | 233.10 | 251.40 | 225.30 | 251.40 | 251.40 | 8.74% | 216,547 |
| Oct 5, 2026 | 231.20 | 247.60 | 230.50 | 231.20 | 231.20 | -5.17% | 399,815 |
| Oct 4, 2026 | 257.70 | 258.80 | 241.60 | 243.80 | 243.80 | -5.39% | 382,527 |
| Oct 1, 2026 | 267.50 | 271.70 | 256.90 | 257.70 | 257.70 | -2.46% | 301,125 |
| Sep 30, 2026 | 270.00 | 275.70 | 263.00 | 264.20 | 264.20 | -1.67% | 258,268 |
| Sep 29, 2026 | 268.70 | 284.40 | 265.00 | 268.70 | 268.70 | -4.58% | 545,942 |
| Sep 28, 2026 | 280.20 | 292.00 | 279.10 | 281.60 | 281.60 | 0.68% | 529,467 |
| Sep 27, 2026 | 264.00 | 284.90 | 257.10 | 279.70 | 279.70 | 6.39% | 754,374 |
| 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 |