Orion Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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