Orion Pharma Limited (DSE:ORIONPHARM)
Bangladesh · Delayed Price · Currency is BDT 25.20
-1.10 (-4.18%)
At close: Nov 4, 2026
Orion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 25.20 | 27.00 | 24.90 | 25.20 | 25.20 | -4.18% | 1,251,762 |
| Nov 3, 2026 | 26.90 | 27.40 | 25.80 | 26.30 | 26.30 | -1.50% | 644,729 |
| Nov 2, 2026 | 27.30 | 27.80 | 26.40 | 26.70 | 26.70 | -2.20% | 283,496 |
| Nov 1, 2026 | 28.80 | 28.80 | 27.20 | 27.30 | 27.30 | -3.53% | 485,298 |
| Oct 29, 2026 | 28.90 | 29.00 | 27.20 | 28.30 | 28.30 | -1.39% | 951,661 |
| Oct 28, 2026 | 28.50 | 29.00 | 28.40 | 28.70 | 28.70 | 1.06% | 519,808 |
| Oct 27, 2026 | 28.90 | 29.50 | 28.30 | 28.40 | 28.40 | -2.41% | 1,691,268 |
| Oct 26, 2026 | 28.20 | 29.40 | 27.50 | 29.10 | 29.10 | 3.19% | 3,066,492 |
| Oct 25, 2026 | 29.50 | 30.30 | 27.70 | 28.20 | 28.20 | -2.42% | 632,587 |
| Oct 19, 2026 | 28.00 | 29.50 | 27.20 | 28.90 | 28.90 | 2.12% | 2,285,688 |
| Oct 17, 2026 | 30.90 | 31.50 | 28.10 | 28.30 | 28.30 | -2.75% | 748,406 |
| Oct 15, 2026 | 26.90 | 29.10 | 26.90 | 29.10 | 29.10 | 9.81% | 647,181 |
| Oct 14, 2026 | 26.50 | 26.90 | 25.50 | 26.50 | 26.50 | 3.11% | 124,912 |
| Oct 13, 2026 | 25.70 | 26.20 | 25.50 | 25.70 | 25.70 | - | 145,107 |
| Oct 12, 2026 | 25.50 | 26.40 | 25.50 | 25.70 | 25.70 | 0.78% | 305,906 |
| Oct 11, 2026 | 26.40 | 26.40 | 25.40 | 25.50 | 25.50 | -2.67% | 218,817 |
| Oct 8, 2026 | 26.30 | 26.80 | 26.00 | 26.20 | 26.20 | - | 110,378 |
| Oct 7, 2026 | 27.10 | 27.20 | 25.90 | 26.20 | 26.20 | -2.60% | 295,949 |
| Oct 6, 2026 | 27.80 | 27.80 | 26.70 | 26.90 | 26.90 | -1.10% | 218,142 |
| Oct 5, 2026 | 28.30 | 28.80 | 27.00 | 27.20 | 27.20 | -3.89% | 313,105 |
| Oct 4, 2026 | 29.30 | 29.70 | 28.10 | 28.30 | 28.30 | -2.41% | 154,576 |
| Oct 1, 2026 | 28.50 | 29.20 | 27.90 | 29.00 | 29.00 | 1.40% | 548,173 |
| Sep 30, 2026 | 29.90 | 29.90 | 28.40 | 28.60 | 28.60 | -3.70% | 278,465 |
| Sep 29, 2026 | 30.00 | 30.20 | 29.60 | 29.70 | 29.70 | - | 362,403 |
| Sep 28, 2026 | 28.80 | 30.30 | 28.80 | 29.70 | 29.70 | 2.77% | 398,711 |
| Sep 27, 2026 | 30.20 | 33.20 | 28.50 | 28.90 | 28.90 | -4.30% | 4,383,703 |
| 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 |