Orion Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	30.10	30.40	29.80	30.10	30.10	0.33%	257,589
Mar 3, 2026	30.00	31.50	29.60	30.00	30.00	-2.91%	1,129,582
Mar 2, 2026	30.40	31.30	30.40	30.90	30.90	1.98%	232,685
Mar 1, 2026	30.50	30.70	29.10	30.30	30.30	-4.11%	423,326
Feb 26, 2026	31.00	31.70	30.90	31.60	31.60	2.93%	372,832
Feb 25, 2026	30.50	31.00	30.20	30.70	30.70	-0.32%	129,581
Feb 24, 2026	30.90	31.20	30.60	30.80	30.80	0.33%	383,120
Feb 23, 2026	30.70	30.90	29.90	30.70	30.70	3.37%	168,926
Feb 22, 2026	30.10	30.50	29.40	29.70	29.70	-1.33%	216,038
Feb 19, 2026	30.00	31.20	30.00	30.10	30.10	-2.59%	234,985
Feb 18, 2026	30.60	31.10	30.30	30.90	30.90	0.98%	320,740
Feb 17, 2026	30.70	31.40	30.20	30.60	30.60	-0.65%	538,940
Feb 16, 2026	32.30	32.40	30.20	30.80	30.80	-3.14%	597,318
Feb 15, 2026	31.90	32.60	30.30	31.80	31.80	7.07%	874,343
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