Orion Pharma Limited (DSE:ORIONPHARM)
Bangladesh · Delayed Price · Currency is BDT 26.40
+0.20 (0.76%)
At close: Sep 3, 2026
Orion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 26.80 | 26.80 | 26.30 | 26.40 | 26.40 | 0.76% | 84,177 |
| Sep 2, 2026 | 26.20 | 26.80 | 26.10 | 26.20 | 26.20 | -1.13% | 105,725 |
| Sep 1, 2026 | 26.10 | 26.60 | 26.10 | 26.50 | 26.50 | 1.53% | 61,012 |
| Aug 31, 2026 | 26.00 | 26.60 | 25.80 | 26.10 | 26.10 | - | 114,757 |
| Aug 30, 2026 | 26.10 | 26.70 | 26.00 | 26.10 | 26.10 | -0.38% | 121,257 |
| Aug 27, 2026 | 27.20 | 27.20 | 26.00 | 26.20 | 26.20 | -1.50% | 271,105 |
| Aug 25, 2026 | 26.60 | 26.80 | 26.10 | 26.60 | 26.60 | -0.75% | 245,393 |
| Aug 24, 2026 | 26.80 | 27.50 | 26.60 | 26.80 | 26.80 | -1.83% | 280,968 |
| Aug 23, 2026 | 27.70 | 28.00 | 27.30 | 27.30 | 27.30 | -0.73% | 357,867 |
| Aug 20, 2026 | 27.50 | 27.90 | 27.30 | 27.50 | 27.50 | 0.73% | 137,013 |
| Aug 19, 2026 | 27.30 | 27.90 | 27.10 | 27.30 | 27.30 | -1.80% | 171,534 |
| Aug 18, 2026 | 27.80 | 28.20 | 27.60 | 27.80 | 27.80 | -0.71% | 245,954 |
| Aug 17, 2026 | 28.00 | 28.60 | 28.00 | 28.00 | 28.00 | -1.41% | 285,245 |
| Aug 16, 2026 | 28.60 | 28.80 | 28.30 | 28.40 | 28.40 | -0.70% | 223,132 |
| Aug 13, 2026 | 28.70 | 28.90 | 28.50 | 28.60 | 28.60 | -0.35% | 178,954 |
| Aug 12, 2026 | 28.40 | 29.10 | 28.40 | 28.70 | 28.70 | -0.35% | 223,118 |
| Aug 11, 2026 | 28.80 | 29.20 | 28.70 | 28.80 | 28.80 | - | 177,253 |
| Aug 10, 2026 | 29.10 | 29.30 | 28.50 | 28.80 | 28.80 | -1.03% | 143,168 |
| Aug 9, 2026 | 28.80 | 29.20 | 28.60 | 29.10 | 29.10 | 1.75% | 242,193 |
| Aug 6, 2026 | 28.60 | 28.90 | 28.60 | 28.60 | 28.60 | -0.35% | 126,158 |
| Aug 4, 2026 | 28.70 | 29.00 | 28.60 | 28.70 | 28.70 | - | 175,115 |
| Aug 3, 2026 | 28.70 | 29.20 | 28.60 | 28.70 | 28.70 | -0.35% | 344,643 |
| Aug 2, 2026 | 28.70 | 29.20 | 28.60 | 28.80 | 28.80 | 0.70% | 263,371 |
| Jul 30, 2026 | 28.60 | 29.40 | 28.50 | 28.60 | 28.60 | -0.69% | 202,171 |
| Jul 29, 2026 | 28.80 | 29.90 | 28.60 | 28.80 | 28.80 | -2.04% | 348,257 |
| Jul 28, 2026 | 28.80 | 29.60 | 28.80 | 29.40 | 29.40 | 2.08% | 361,674 |
| Jul 27, 2026 | 28.80 | 29.40 | 28.70 | 28.80 | 28.80 | 0.35% | 191,312 |
| Jul 26, 2026 | 28.80 | 29.00 | 28.20 | 28.70 | 28.70 | -0.35% | 166,236 |
| 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 |