Orion Infusion Limited (DSE:ORIONINFU)
Bangladesh · Delayed Price · Currency is BDT 332.40
-6.50 (-1.92%)
At close: Apr 13, 2026
Orion Infusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 368.80 | 377.60 | 365.00 | 368.80 | 368.80 | -1.60% | 329,516 |
| Feb 15, 2026 | 363.90 | 376.90 | 362.20 | 374.80 | 374.80 | 3.62% | 539,570 |
| Feb 10, 2026 | 363.20 | 364.90 | 358.90 | 361.70 | 361.70 | -0.17% | 188,939 |
| Feb 9, 2026 | 364.00 | 368.40 | 360.10 | 362.30 | 362.30 | - | 273,223 |
| Feb 8, 2026 | 360.00 | 363.00 | 357.00 | 362.30 | 362.30 | 0.75% | 200,652 |
| Feb 5, 2026 | 359.60 | 366.90 | 358.10 | 359.60 | 359.60 | -0.69% | 103,988 |
| Feb 3, 2026 | 358.70 | 364.90 | 357.20 | 362.10 | 362.10 | 0.95% | 280,286 |
| Feb 2, 2026 | 363.80 | 365.90 | 357.90 | 358.70 | 358.70 | -1.40% | 277,065 |
| Feb 1, 2026 | 367.40 | 373.00 | 361.30 | 363.80 | 363.80 | -0.30% | 301,609 |
| Jan 29, 2026 | 367.90 | 367.90 | 361.00 | 364.90 | 364.90 | -0.82% | 167,678 |
| Jan 28, 2026 | 377.00 | 382.40 | 361.00 | 367.90 | 367.90 | -3.08% | 473,395 |
| Jan 27, 2026 | 365.00 | 381.60 | 357.00 | 379.60 | 379.60 | 4.54% | 695,859 |
| Jan 26, 2026 | 363.70 | 364.70 | 354.60 | 363.10 | 363.10 | 0.44% | 242,855 |
| Jan 25, 2026 | 369.40 | 369.80 | 359.80 | 361.50 | 361.50 | -1.82% | 204,421 |
| Jan 22, 2026 | 388.00 | 389.80 | 362.00 | 368.20 | 368.20 | -5.05% | 731,344 |
| Jan 21, 2026 | 381.00 | 391.80 | 377.20 | 387.80 | 387.80 | 1.78% | 718,417 |