Orion Infusion Limited (DSE:ORIONINFU)
Bangladesh · Delayed Price · Currency is BDT 280.50
-8.40 (-2.91%)
At close: Jul 26, 2026
Orion Infusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 291.20 | 295.90 | 290.50 | 291.20 | 291.20 | 0.10% | 120,581 |
| Jul 13, 2026 | 290.90 | 297.00 | 290.50 | 290.90 | 290.90 | -1.56% | 155,067 |
| Jul 12, 2026 | 297.80 | 301.00 | 294.20 | 295.50 | 295.50 | -0.71% | 170,531 |
| Jul 9, 2026 | 290.60 | 299.70 | 290.50 | 297.60 | 297.60 | 2.55% | 211,915 |
| Jul 8, 2026 | 290.20 | 313.00 | 288.40 | 290.20 | 290.20 | 0.52% | 170,769 |
| Jul 7, 2026 | 288.00 | 291.70 | 286.30 | 288.70 | 288.70 | 0.10% | 153,478 |
| Jul 6, 2026 | 288.40 | 297.50 | 285.00 | 288.40 | 288.40 | -2.99% | 363,057 |
| Jul 5, 2026 | 308.00 | 309.90 | 295.00 | 297.30 | 297.30 | -3.57% | 345,822 |
| Jul 2, 2026 | 312.30 | 314.40 | 307.50 | 308.30 | 308.30 | -1.50% | 152,261 |
| Jun 30, 2026 | 309.00 | 314.80 | 308.00 | 313.00 | 313.00 | 1.49% | 160,167 |
| Jun 29, 2026 | 308.40 | 310.00 | 308.00 | 308.40 | 308.40 | -0.23% | 132,370 |
| Jun 28, 2026 | 309.00 | 312.00 | 307.90 | 309.10 | 309.10 | - | 163,681 |
| Jun 25, 2026 | 308.00 | 310.00 | 307.20 | 309.10 | 309.10 | 0.45% | 146,382 |
| Jun 24, 2026 | 310.00 | 311.40 | 306.90 | 307.70 | 307.70 | -0.42% | 120,365 |
| Jun 23, 2026 | 307.30 | 309.90 | 306.00 | 309.00 | 309.00 | 0.59% | 79,237 |
| Jun 22, 2026 | 310.00 | 312.80 | 306.00 | 307.20 | 307.20 | -1.00% | 167,236 |
| Jun 21, 2026 | 311.60 | 315.30 | 310.00 | 310.30 | 310.30 | -0.67% | 98,580 |
| Jun 18, 2026 | 312.40 | 317.80 | 310.00 | 312.40 | 312.40 | -0.89% | 191,854 |
| Jun 17, 2026 | 317.20 | 319.20 | 314.10 | 315.20 | 315.20 | -0.47% | 210,904 |
| Jun 16, 2026 | 316.70 | 325.00 | 316.00 | 316.70 | 316.70 | -2.16% | 200,685 |
| Jun 15, 2026 | 323.70 | 329.00 | 319.00 | 323.70 | 323.70 | 1.70% | 459,170 |
| Jun 14, 2026 | 311.10 | 319.80 | 311.10 | 318.30 | 318.30 | 2.55% | 351,282 |
| Jun 11, 2026 | 308.60 | 313.50 | 308.00 | 310.40 | 310.40 | 0.58% | 156,450 |
| Jun 10, 2026 | 308.60 | 312.80 | 308.00 | 308.60 | 308.60 | -0.32% | 158,914 |
| Jun 9, 2026 | 309.60 | 311.60 | 307.70 | 309.60 | 309.60 | 0.49% | 151,375 |
| Jun 8, 2026 | 308.10 | 312.00 | 307.70 | 308.10 | 308.10 | -1.03% | 153,916 |
| Jun 7, 2026 | 319.70 | 323.00 | 309.10 | 311.30 | 311.30 | -1.27% | 307,978 |
| Jun 4, 2026 | 313.00 | 320.90 | 311.20 | 315.30 | 315.30 | 1.35% | 402,655 |
| Jun 3, 2026 | 311.10 | 315.80 | 307.60 | 311.10 | 311.10 | 1.34% | 342,042 |
| Jun 2, 2026 | 308.80 | 310.10 | 306.60 | 307.00 | 307.00 | -0.20% | 153,408 |
| Jun 1, 2026 | 312.90 | 313.80 | 307.00 | 307.60 | 307.60 | -0.81% | 144,194 |
| 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 |