Orion Pharma Limited (DSE:ORIONPHARM)
Bangladesh · Delayed Price · Currency is BDT 28.80
-0.70 (-2.37%)
At close: Jul 23, 2026
Orion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 29.50 | 29.50 | 28.20 | 28.80 | 28.80 | -2.37% | 351,063 |
| Jul 22, 2026 | 29.50 | 30.00 | 29.50 | 29.50 | 29.50 | -0.67% | 242,672 |
| Jul 21, 2026 | 30.00 | 30.20 | 29.60 | 29.70 | 29.70 | -0.34% | 307,359 |
| Jul 20, 2026 | 29.80 | 29.90 | 29.50 | 29.80 | 29.80 | - | 170,788 |
| Jul 19, 2026 | 29.90 | 30.20 | 29.70 | 29.80 | 29.80 | -0.33% | 264,792 |
| Jul 16, 2026 | 30.00 | 30.40 | 29.70 | 29.90 | 29.90 | - | 344,438 |
| Jul 15, 2026 | 30.30 | 30.60 | 29.80 | 29.90 | 29.90 | -1.32% | 484,772 |
| Jul 14, 2026 | 30.00 | 30.50 | 29.70 | 30.30 | 30.30 | 0.66% | 367,882 |
| Jul 13, 2026 | 30.80 | 30.80 | 29.80 | 30.10 | 30.10 | -2.27% | 592,765 |
| Jul 12, 2026 | 31.00 | 31.10 | 30.70 | 30.80 | 30.80 | 0.33% | 508,092 |
| Jul 9, 2026 | 30.00 | 30.80 | 29.80 | 30.70 | 30.70 | 3.02% | 1,309,586 |
| Jul 8, 2026 | 28.50 | 30.00 | 28.40 | 29.80 | 29.80 | 4.56% | 1,027,362 |
| Jul 7, 2026 | 28.50 | 28.70 | 28.30 | 28.50 | 28.50 | -0.70% | 343,674 |
| Jul 6, 2026 | 28.70 | 29.00 | 28.40 | 28.70 | 28.70 | 0.70% | 401,728 |
| Jul 5, 2026 | 28.40 | 28.60 | 28.30 | 28.50 | 28.50 | 0.71% | 363,929 |
| Jul 2, 2026 | 28.60 | 28.90 | 28.00 | 28.30 | 28.30 | -1.05% | 604,468 |
| Jun 30, 2026 | 29.30 | 29.30 | 28.50 | 28.60 | 28.60 | 0.35% | 389,273 |
| Jun 29, 2026 | 28.50 | 29.40 | 28.20 | 28.50 | 28.50 | -1.04% | 445,799 |
| Jun 28, 2026 | 28.80 | 29.40 | 28.70 | 28.80 | 28.80 | - | 884,822 |
| Jun 25, 2026 | 28.80 | 29.00 | 28.20 | 28.80 | 28.80 | 1.41% | 397,574 |
| Jun 24, 2026 | 28.40 | 28.90 | 28.10 | 28.40 | 28.40 | 0.35% | 441,919 |
| Jun 23, 2026 | 27.10 | 28.70 | 26.60 | 28.30 | 28.30 | 4.43% | 586,117 |
| Jun 22, 2026 | 28.00 | 28.00 | 27.00 | 27.10 | 27.10 | -2.52% | 279,394 |
| Jun 21, 2026 | 28.80 | 28.80 | 27.60 | 27.80 | 27.80 | -2.11% | 323,115 |
| Jun 18, 2026 | 29.20 | 29.20 | 28.30 | 28.40 | 28.40 | -1.73% | 394,084 |
| Jun 17, 2026 | 29.40 | 29.40 | 28.80 | 28.90 | 28.90 | -0.34% | 399,274 |
| Jun 16, 2026 | 29.00 | 29.30 | 28.50 | 29.00 | 29.00 | 0.35% | 694,483 |
| Jun 15, 2026 | 28.90 | 29.30 | 28.10 | 28.90 | 28.90 | 1.76% | 1,042,816 |
| Jun 14, 2026 | 27.40 | 29.00 | 27.30 | 28.40 | 28.40 | 4.41% | 846,301 |
| Jun 11, 2026 | 27.00 | 27.60 | 26.70 | 27.20 | 27.20 | 1.12% | 444,790 |
| Jun 10, 2026 | 27.30 | 27.40 | 26.80 | 26.90 | 26.90 | -1.10% | 656,081 |
| Jun 9, 2026 | 27.20 | 27.40 | 26.90 | 27.20 | 27.20 | 0.74% | 197,142 |
| Jun 8, 2026 | 27.00 | 27.70 | 26.90 | 27.00 | 27.00 | -2.17% | 328,030 |
| Jun 7, 2026 | 27.50 | 27.90 | 27.30 | 27.60 | 27.60 | 1.10% | 376,526 |
| Jun 4, 2026 | 27.30 | 27.40 | 26.70 | 27.30 | 27.30 | 1.87% | 537,009 |
| Jun 3, 2026 | 26.80 | 26.90 | 26.60 | 26.80 | 26.80 | 1.13% | 359,804 |
| Jun 2, 2026 | 26.50 | 27.00 | 26.50 | 26.50 | 26.50 | -0.75% | 226,260 |
| Jun 1, 2026 | 26.00 | 27.10 | 26.00 | 26.70 | 26.70 | 2.30% | 364,073 |
| May 24, 2026 | 25.70 | 26.30 | 25.60 | 26.10 | 26.10 | 1.95% | 163,935 |
| May 23, 2026 | 25.70 | 25.90 | 25.50 | 25.60 | 25.60 | -0.39% | 149,619 |
| May 21, 2026 | 25.20 | 25.80 | 25.20 | 25.70 | 25.70 | 1.98% | 114,240 |
| May 20, 2026 | 25.20 | 25.40 | 25.10 | 25.20 | 25.20 | - | 104,839 |
| May 19, 2026 | 25.20 | 25.50 | 25.10 | 25.20 | 25.20 | -0.40% | 123,503 |
| May 18, 2026 | 25.30 | 25.80 | 25.20 | 25.30 | 25.30 | -0.39% | 160,689 |
| May 17, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -1.17% | 193,804 |
| May 14, 2026 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -0.39% | 174,017 |
| May 13, 2026 | 25.80 | 26.00 | 25.60 | 25.80 | 25.80 | 0.78% | 52,647 |
| May 12, 2026 | 25.80 | 26.00 | 25.50 | 25.60 | 25.60 | - | 171,184 |
| May 11, 2026 | 25.70 | 26.00 | 25.40 | 25.60 | 25.60 | -0.39% | 174,678 |
| May 10, 2026 | 26.00 | 26.00 | 25.50 | 25.70 | 25.70 | -0.39% | 155,264 |