Orion Pharma Limited (DSE:ORIONPHARM)
Bangladesh · Delayed Price · Currency is BDT 30.20
+2.70 (9.82%)
At close: Sep 24, 2026
Orion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 30.20 | 30.20 | 29.40 | 30.20 | 30.20 | 9.82% | 1,942,926 |
| Sep 23, 2026 | 27.50 | 27.50 | 25.00 | 27.50 | 27.50 | 10.00% | 366,088 |
| Sep 22, 2026 | 25.00 | 25.50 | 24.80 | 25.00 | 25.00 | - | 92,561 |
| Sep 21, 2026 | 25.40 | 25.50 | 24.90 | 25.00 | 25.00 | -0.40% | 95,790 |
| Sep 20, 2026 | 25.20 | 25.40 | 24.10 | 25.10 | 25.10 | -0.40% | 153,133 |
| Sep 17, 2026 | 25.20 | 25.40 | 24.60 | 25.20 | 25.20 | 0.80% | 82,506 |
| Sep 16, 2026 | 25.00 | 25.40 | 24.80 | 25.00 | 25.00 | 1.63% | 70,908 |
| Sep 15, 2026 | 24.60 | 25.90 | 23.70 | 24.60 | 24.60 | 3.80% | 73,301 |
| Sep 14, 2026 | 23.70 | 24.30 | 23.50 | 23.70 | 23.70 | -2.07% | 104,572 |
| Sep 13, 2026 | 25.00 | 25.00 | 24.10 | 24.20 | 24.20 | -3.20% | 97,185 |
| Sep 10, 2026 | 25.00 | 25.50 | 24.90 | 25.00 | 25.00 | -0.40% | 88,659 |
| Sep 9, 2026 | 25.10 | 25.60 | 24.90 | 25.10 | 25.10 | -1.57% | 146,174 |
| Sep 8, 2026 | 25.50 | 26.40 | 25.20 | 25.50 | 25.50 | - | 55,287 |
| Sep 7, 2026 | 25.50 | 25.70 | 24.40 | 25.50 | 25.50 | 2.00% | 139,337 |
| Sep 6, 2026 | 26.30 | 26.40 | 24.90 | 25.00 | 25.00 | -5.30% | 351,596 |
| 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 |