Orion Infusion Limited (DSE:ORIONINFU)
Bangladesh · Delayed Price · Currency is BDT 310.10
+2.80 (0.91%)
At close: May 24, 2026
Orion Infusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 307.50 | 317.40 | 307.50 | 310.10 | 310.10 | 0.91% | 223,053 |
| May 23, 2026 | 308.10 | 311.00 | 305.10 | 307.30 | 307.30 | -0.23% | 169,936 |
| May 21, 2026 | 309.00 | 311.40 | 307.50 | 308.00 | 308.00 | -0.29% | 163,072 |
| May 20, 2026 | 311.10 | 312.90 | 308.00 | 308.90 | 308.90 | -0.32% | 146,610 |
| May 19, 2026 | 309.90 | 313.50 | 308.80 | 309.90 | 309.90 | 0.06% | 117,373 |
| May 18, 2026 | 309.70 | 313.30 | 309.20 | 309.70 | 309.70 | -0.67% | 153,502 |
| May 17, 2026 | 314.00 | 317.50 | 311.20 | 311.80 | 311.80 | -0.22% | 119,100 |
| May 14, 2026 | 312.50 | 320.00 | 310.70 | 312.50 | 312.50 | -1.42% | 195,791 |
| May 13, 2026 | 317.00 | 325.00 | 315.80 | 317.00 | 317.00 | -1.83% | 223,479 |
| May 12, 2026 | 321.00 | 330.10 | 321.00 | 322.90 | 322.90 | 0.62% | 445,798 |
| May 11, 2026 | 316.40 | 325.00 | 316.40 | 320.90 | 320.90 | 1.23% | 196,365 |
| May 10, 2026 | 319.90 | 319.90 | 308.00 | 317.00 | 317.00 | 3.26% | 189,969 |
| May 7, 2026 | 310.00 | 318.00 | 306.10 | 307.00 | 307.00 | -0.87% | 215,768 |
| 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 |