Orion Pharma Limited (DSE:ORIONPHARM)
Bangladesh · Delayed Price · Currency is BDT 26.10
+0.50 (1.95%)
At close: May 24, 2026
Orion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 26.20 | 26.40 | 25.70 | 25.80 | 25.80 | -1.53% | 126,206 |
| May 6, 2026 | 26.80 | 26.80 | 26.00 | 26.20 | 26.20 | -1.50% | 103,789 |
| May 5, 2026 | 26.30 | 26.90 | 26.30 | 26.60 | 26.60 | 1.53% | 161,437 |
| May 4, 2026 | 25.80 | 26.60 | 25.50 | 26.20 | 26.20 | 2.75% | 228,816 |
| May 3, 2026 | 25.80 | 25.90 | 25.30 | 25.50 | 25.50 | -0.78% | 247,218 |
| Apr 30, 2026 | 26.10 | 26.60 | 25.50 | 25.70 | 25.70 | -3.02% | 400,506 |
| Apr 29, 2026 | 26.50 | 27.00 | 26.40 | 26.50 | 26.50 | -1.12% | 208,353 |
| Apr 28, 2026 | 27.00 | 27.10 | 26.80 | 26.80 | 26.80 | -0.37% | 112,214 |
| Apr 27, 2026 | 27.30 | 27.50 | 26.90 | 26.90 | 26.90 | -0.74% | 103,586 |
| Apr 26, 2026 | 27.10 | 27.70 | 27.00 | 27.10 | 27.10 | - | 117,646 |
| Apr 23, 2026 | 27.70 | 27.70 | 27.00 | 27.10 | 27.10 | -1.45% | 130,430 |
| Apr 22, 2026 | 27.30 | 27.90 | 27.20 | 27.50 | 27.50 | 1.85% | 248,228 |
| Apr 21, 2026 | 27.20 | 27.20 | 26.70 | 27.00 | 27.00 | - | 310,335 |
| Apr 20, 2026 | 27.30 | 27.40 | 26.90 | 27.00 | 27.00 | -0.37% | 266,373 |
| Apr 19, 2026 | 27.80 | 27.90 | 27.00 | 27.10 | 27.10 | -2.52% | 545,661 |
| Apr 16, 2026 | 28.00 | 28.10 | 27.70 | 27.80 | 27.80 | -0.36% | 207,054 |
| Apr 15, 2026 | 27.90 | 28.00 | 27.70 | 27.90 | 27.90 | 0.36% | 147,641 |
| Apr 13, 2026 | 28.00 | 28.00 | 27.70 | 27.80 | 27.80 | - | 156,284 |
| Apr 12, 2026 | 27.60 | 28.00 | 27.50 | 27.80 | 27.80 | -0.71% | 258,964 |
| Apr 9, 2026 | 28.00 | 28.60 | 27.90 | 28.00 | 28.00 | -1.41% | 300,909 |
| Apr 8, 2026 | 28.00 | 28.80 | 27.90 | 28.40 | 28.40 | 2.53% | 418,019 |
| Apr 7, 2026 | 28.20 | 28.20 | 27.60 | 27.70 | 27.70 | -0.36% | 198,790 |
| Apr 6, 2026 | 27.80 | 28.40 | 27.70 | 27.80 | 27.80 | -0.71% | 141,887 |
| Apr 5, 2026 | 28.50 | 28.60 | 28.00 | 28.00 | 28.00 | -1.75% | 224,051 |
| Apr 2, 2026 | 28.50 | 29.50 | 28.20 | 28.50 | 28.50 | -2.06% | 300,943 |
| Apr 1, 2026 | 29.00 | 29.30 | 29.00 | 29.10 | 29.10 | 1.04% | 165,900 |
| Mar 31, 2026 | 28.80 | 29.30 | 28.60 | 28.80 | 28.80 | -0.69% | 176,409 |
| Mar 30, 2026 | 29.00 | 29.60 | 28.90 | 29.00 | 29.00 | -0.68% | 230,171 |
| Mar 29, 2026 | 29.80 | 29.90 | 29.10 | 29.20 | 29.20 | -2.01% | 431,879 |
| Mar 25, 2026 | 29.70 | 30.50 | 29.50 | 29.80 | 29.80 | -0.33% | 264,015 |
| Mar 24, 2026 | 29.30 | 30.20 | 28.90 | 29.90 | 29.90 | 2.40% | 282,274 |
| Mar 16, 2026 | 28.90 | 29.60 | 28.60 | 29.20 | 29.20 | 2.46% | 335,726 |
| Mar 15, 2026 | 29.00 | 29.30 | 28.40 | 28.50 | 28.50 | -1.38% | 229,400 |
| Mar 12, 2026 | 28.90 | 29.30 | 28.60 | 28.90 | 28.90 | -0.69% | 397,919 |
| Mar 11, 2026 | 29.20 | 29.30 | 28.50 | 29.10 | 29.10 | 0.69% | 194,777 |
| Mar 10, 2026 | 29.00 | 29.40 | 28.70 | 28.90 | 28.90 | 0.35% | 255,531 |
| Mar 9, 2026 | 28.20 | 29.70 | 27.80 | 28.80 | 28.80 | 2.86% | 151,501 |
| Mar 8, 2026 | 29.80 | 29.80 | 27.60 | 28.00 | 28.00 | -6.35% | 338,955 |