Orion Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	28.00	29.80	27.60	29.70	29.70	6.07%	839,015
Feb 9, 2026	28.00	28.00	27.20	28.00	28.00	2.94%	166,354
Feb 8, 2026	27.60	28.10	26.80	27.20	27.20	-1.45%	109,238
Feb 5, 2026	27.60	28.20	26.60	27.60	27.60	3.37%	393,112
Feb 3, 2026	26.70	26.90	26.50	26.70	26.70	0.38%	166,448
Feb 2, 2026	26.60	27.00	26.50	26.60	26.60	-0.37%	483,212
Feb 1, 2026	26.90	27.00	26.60	26.70	26.70	-0.37%	141,814
Jan 29, 2026	26.80	27.20	26.80	26.80	26.80	0.37%	76,736
Jan 28, 2026	26.70	27.40	26.40	26.70	26.70	-0.37%	230,810
Jan 27, 2026	26.80	27.40	26.70	26.80	26.80	-0.37%	176,549
Jan 26, 2026	26.70	27.30	26.70	26.90	26.90	-0.74%	160,871
Jan 25, 2026	27.00	27.40	26.60	27.10	27.10	0.37%	95,430
Jan 22, 2026	27.90	27.90	26.90	27.00	27.00	-2.53%	426,343
Jan 21, 2026	27.90	28.20	27.50	27.70	27.70	-0.36%	306,062
Jan 20, 2026	28.00	28.00	27.80	27.80	27.80	-0.36%	110,816
Jan 19, 2026	27.90	28.10	27.60	27.90	27.90	0.72%	248,805
Jan 18, 2026	28.00	28.30	27.60	27.70	27.70	-1.07%	240,041
Jan 15, 2026	28.80	28.80	27.90	28.00	28.00	-1.41%	85,901
Jan 14, 2026	28.10	28.50	28.00	28.40	28.40	0.71%	224,378
Jan 13, 2026	28.30	28.70	27.90	28.20	28.20	1.44%	166,541
Jan 12, 2026	28.00	28.10	27.50	27.80	27.80	-	108,509
Jan 11, 2026	28.10	28.20	27.70	27.80	27.80	-1.07%	135,371
Jan 8, 2026	27.90	28.20	27.70	28.10	28.10	0.72%	100,347
Jan 7, 2026	27.50	28.20	27.50	27.90	27.90	0.36%	104,751
Jan 6, 2026	27.80	28.30	27.70	27.80	27.80	-1.42%	154,867
Jan 5, 2026	28.20	28.50	28.00	28.20	28.20	0.36%	121,081
Jan 4, 2026	27.20	28.30	27.10	28.10	28.10	1.08%	158,975
Jan 1, 2026	27.20	28.50	27.20	27.80	27.80	1.46%	57,904
Dec 30, 2025	27.40	28.30	27.30	27.40	27.40	-1.44%	225,461
Dec 29, 2025	27.70	28.20	27.70	27.80	27.80	-0.36%	55,512
Dec 28, 2025	28.30	28.40	27.60	27.90	27.90	-0.36%	88,405
Dec 24, 2025	28.00	28.10	27.60	28.00	28.00	1.45%	72,794
Dec 23, 2025	28.30	28.30	27.40	27.60	27.60	-	92,858
Dec 22, 2025	28.30	28.30	27.20	27.60	27.60	1.85%	157,774
Dec 21, 2025	27.10	28.50	26.50	27.10	27.10	-1.81%	193,272
Dec 18, 2025	28.40	28.50	27.40	27.60	27.60	-2.47%	134,203
Dec 17, 2025	28.30	29.20	28.10	28.30	28.30	-1.74%	55,302
Dec 15, 2025	29.30	29.30	28.70	28.80	28.80	-0.69%	97,401
Dec 14, 2025	28.50	29.50	28.50	29.00	29.00	-0.34%	129,238
Dec 11, 2025	29.10	29.40	28.80	29.10	29.10	0.34%	106,504
Dec 10, 2025	29.20	29.90	28.80	29.00	29.00	-1.69%	129,144
Dec 9, 2025	28.90	29.70	28.90	29.50	29.50	2.08%	101,944
Dec 8, 2025	28.90	29.00	28.20	28.90	28.90	2.12%	117,700
Dec 7, 2025	28.20	28.50	28.20	28.30	28.30	-1.05%	96,322
Dec 3, 2025	28.60	29.10	28.20	28.60	28.60	2.14%	294,528
Dec 2, 2025	28.00	28.80	27.20	28.00	28.00	-0.36%	208,236
Dec 1, 2025	28.10	29.30	27.80	28.10	28.10	-3.10%	193,790
Nov 30, 2025	29.70	30.00	28.90	29.00	29.00	-2.68%	185,288
Nov 27, 2025	29.40	30.10	29.10	29.80	29.80	2.41%	226,739
Nov 26, 2025	28.80	30.30	28.80	29.10	29.10	-1.69%	130,833