Orion Infusion Limited (DSE:ORIONINFU)
Bangladesh
· Delayed Price · Currency is BDT 382.20
-1.70 (-0.44%)
At close: Mar 5, 2026
Orion Infusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 382.20 | 385.10 | 376.00 | 382.20 | 382.20 | -0.44% | 845,002 |
| Mar 4, 2026 | 369.30 | 385.00 | 367.50 | 383.90 | 383.90 | 3.95% | 1,047,262 |
| Mar 3, 2026 | 369.30 | 387.70 | 365.00 | 369.30 | 369.30 | -3.78% | 807,494 |
| Mar 2, 2026 | 383.80 | 386.60 | 377.10 | 383.80 | 383.80 | 1.97% | 1,158,313 |
| Mar 1, 2026 | 379.00 | 379.50 | 366.60 | 376.40 | 376.40 | -1.47% | 694,733 |
| Feb 26, 2026 | 382.00 | 385.80 | 372.00 | 382.00 | 382.00 | 3.24% | 826,168 |
| Feb 25, 2026 | 366.90 | 372.80 | 364.70 | 370.00 | 370.00 | 1.09% | 314,916 |
| Feb 24, 2026 | 366.00 | 368.50 | 364.50 | 366.00 | 366.00 | 0.14% | 183,223 |
| Feb 23, 2026 | 361.60 | 367.50 | 360.00 | 365.50 | 365.50 | 1.08% | 121,239 |
| Feb 22, 2026 | 368.00 | 369.70 | 360.80 | 361.60 | 361.60 | -1.74% | 253,196 |
| Feb 19, 2026 | 368.00 | 378.00 | 363.30 | 368.00 | 368.00 | -1.84% | 361,219 |
| Feb 18, 2026 | 370.00 | 377.90 | 370.00 | 374.90 | 374.90 | 1.60% | 532,920 |
| Feb 17, 2026 | 368.80 | 374.10 | 365.00 | 369.00 | 369.00 | 0.05% | 513,617 |
| Feb 16, 2026 | 368.80 | 377.60 | 365.00 | 368.80 | 368.80 | -1.60% | 329,516 |
| Feb 15, 2026 | 363.90 | 376.90 | 362.20 | 374.80 | 374.80 | 3.62% | 539,570 |
| Feb 10, 2026 | 363.20 | 364.90 | 358.90 | 361.70 | 361.70 | -0.17% | 188,939 |
| Feb 9, 2026 | 364.00 | 368.40 | 360.10 | 362.30 | 362.30 | - | 273,223 |
| Feb 8, 2026 | 360.00 | 363.00 | 357.00 | 362.30 | 362.30 | 0.75% | 200,652 |
| Feb 5, 2026 | 359.60 | 366.90 | 358.10 | 359.60 | 359.60 | -0.69% | 103,988 |
| Feb 3, 2026 | 358.70 | 364.90 | 357.20 | 362.10 | 362.10 | 0.95% | 280,286 |
| Feb 2, 2026 | 363.80 | 365.90 | 357.90 | 358.70 | 358.70 | -1.40% | 277,065 |
| Feb 1, 2026 | 367.40 | 373.00 | 361.30 | 363.80 | 363.80 | -0.30% | 301,609 |
| Jan 29, 2026 | 367.90 | 367.90 | 361.00 | 364.90 | 364.90 | -0.82% | 167,678 |
| Jan 28, 2026 | 377.00 | 382.40 | 361.00 | 367.90 | 367.90 | -3.08% | 473,395 |
| Jan 27, 2026 | 365.00 | 381.60 | 357.00 | 379.60 | 379.60 | 4.54% | 695,859 |
| Jan 26, 2026 | 363.70 | 364.70 | 354.60 | 363.10 | 363.10 | 0.44% | 242,855 |
| Jan 25, 2026 | 369.40 | 369.80 | 359.80 | 361.50 | 361.50 | -1.82% | 204,421 |
| Jan 22, 2026 | 388.00 | 389.80 | 362.00 | 368.20 | 368.20 | -5.05% | 731,344 |
| Jan 21, 2026 | 381.00 | 391.80 | 377.20 | 387.80 | 387.80 | 1.78% | 718,417 |
| Jan 20, 2026 | 364.10 | 387.70 | 364.10 | 381.00 | 381.00 | 4.67% | 689,204 |
| Jan 19, 2026 | 359.90 | 369.60 | 359.40 | 364.00 | 364.00 | 1.65% | 302,193 |
| Jan 18, 2026 | 355.00 | 364.00 | 355.00 | 358.10 | 358.10 | 0.51% | 203,030 |
| Jan 15, 2026 | 356.30 | 357.30 | 353.50 | 356.30 | 356.30 | 0.37% | 183,163 |
| Jan 14, 2026 | 355.00 | 357.30 | 353.00 | 355.00 | 355.00 | -0.14% | 237,696 |
| Jan 13, 2026 | 355.50 | 357.70 | 352.60 | 355.50 | 355.50 | 0.25% | 318,750 |
| Jan 12, 2026 | 345.10 | 356.90 | 345.00 | 354.60 | 354.60 | 1.43% | 534,350 |
| Jan 11, 2026 | 376.20 | 377.00 | 345.70 | 349.60 | 349.60 | -7.59% | 522,285 |
| Jan 8, 2026 | 383.50 | 385.20 | 374.80 | 378.30 | 378.30 | -1.25% | 351,688 |
| Jan 7, 2026 | 374.10 | 389.00 | 372.90 | 383.10 | 383.10 | 1.73% | 698,310 |
| Jan 6, 2026 | 378.00 | 380.70 | 373.50 | 376.60 | 376.60 | -0.92% | 334,785 |
| Jan 5, 2026 | 380.10 | 388.40 | 362.00 | 380.10 | 380.10 | -0.78% | 599,587 |
| Jan 4, 2026 | 360.00 | 387.10 | 358.00 | 383.10 | 383.10 | 7.28% | 686,622 |
| Jan 1, 2026 | 340.10 | 357.80 | 340.10 | 357.10 | 357.10 | 4.51% | 455,721 |
| Dec 30, 2025 | 341.70 | 343.70 | 338.00 | 341.70 | 341.70 | 0.09% | 316,019 |
| Dec 29, 2025 | 340.30 | 343.50 | 336.70 | 341.40 | 341.40 | -0.20% | 92,097 |
| Dec 28, 2025 | 345.50 | 350.80 | 338.70 | 342.10 | 342.10 | -1.53% | 188,914 |
| Dec 24, 2025 | 347.40 | 349.70 | 342.50 | 347.40 | 347.40 | 0.32% | 209,883 |
| Dec 23, 2025 | 346.30 | 354.70 | 342.60 | 346.30 | 346.30 | -1.42% | 177,802 |
| Dec 22, 2025 | 344.60 | 353.90 | 344.60 | 351.30 | 351.30 | 1.41% | 122,433 |
| Dec 21, 2025 | 346.10 | 348.60 | 340.00 | 346.40 | 346.40 | -0.23% | 82,434 |
| Dec 18, 2025 | 355.20 | 356.50 | 343.10 | 347.20 | 347.20 | -2.25% | 188,853 |
| Dec 17, 2025 | 362.10 | 366.10 | 348.00 | 355.20 | 355.20 | -3.32% | 175,113 |
| Dec 15, 2025 | 367.40 | 380.20 | 360.00 | 367.40 | 367.40 | -2.73% | 222,019 |
| Dec 14, 2025 | 372.20 | 378.90 | 365.60 | 377.70 | 377.70 | 1.48% | 394,001 |
| Dec 11, 2025 | 372.20 | 385.00 | 365.10 | 372.20 | 372.20 | -2.97% | 358,295 |
| Dec 10, 2025 | 378.00 | 386.00 | 378.00 | 383.60 | 383.60 | 0.16% | 371,991 |
| Dec 9, 2025 | 390.00 | 393.00 | 379.00 | 383.00 | 383.00 | -2.17% | 381,167 |
| Dec 8, 2025 | 391.50 | 396.00 | 375.00 | 391.50 | 391.50 | 3.41% | 605,414 |
| Dec 7, 2025 | 360.10 | 380.00 | 360.00 | 378.60 | 378.60 | 3.73% | 456,874 |
| Dec 4, 2025 | 372.00 | 374.40 | 349.00 | 365.00 | 365.00 | -3.85% | 296,382 |
| Dec 3, 2025 | 379.60 | 382.70 | 361.10 | 379.60 | 379.60 | 2.57% | 252,694 |
| Dec 2, 2025 | 385.00 | 385.00 | 355.00 | 370.10 | 370.10 | -4.86% | 499,135 |
| Nov 30, 2025 | 398.40 | 398.80 | 386.00 | 389.00 | 387.00 | -1.29% | 299,979 |
| Nov 27, 2025 | 395.00 | 396.70 | 390.00 | 394.10 | 392.07 | -0.10% | 266,067 |
| Nov 26, 2025 | 386.60 | 398.00 | 382.40 | 394.50 | 392.47 | 2.04% | 439,453 |
| Nov 25, 2025 | 378.10 | 391.30 | 373.90 | 386.60 | 384.61 | 2.57% | 456,796 |
| Nov 24, 2025 | 354.00 | 382.00 | 353.70 | 376.90 | 374.96 | 6.59% | 461,891 |
| Nov 23, 2025 | 349.00 | 354.60 | 346.00 | 353.60 | 351.78 | 0.48% | 265,739 |
| Nov 20, 2025 | 358.00 | 358.80 | 348.00 | 351.90 | 350.09 | -0.73% | 265,782 |
| Nov 19, 2025 | 349.90 | 356.80 | 349.10 | 354.50 | 352.68 | 1.08% | 229,069 |
| Nov 18, 2025 | 342.00 | 352.90 | 341.00 | 350.70 | 348.90 | 2.94% | 305,960 |
| Nov 17, 2025 | 332.10 | 345.00 | 330.00 | 340.70 | 338.95 | 2.59% | 258,887 |
| Nov 16, 2025 | 328.20 | 339.80 | 318.00 | 332.10 | 330.39 | 1.31% | 241,327 |
| Nov 13, 2025 | 351.40 | 360.00 | 327.10 | 327.80 | 326.11 | -8.54% | 143,223 |
| Nov 12, 2025 | 392.00 | 396.40 | 357.90 | 358.40 | 356.56 | -8.62% | 204,905 |
| Nov 11, 2025 | 390.00 | 397.00 | 386.20 | 392.20 | 390.18 | 0.87% | 356,764 |
| Nov 10, 2025 | 378.70 | 402.00 | 377.00 | 388.80 | 386.80 | 3.71% | 497,786 |
| Nov 9, 2025 | 358.00 | 387.00 | 355.00 | 374.90 | 372.97 | 4.55% | 273,716 |
| Nov 6, 2025 | 379.00 | 379.00 | 349.00 | 358.60 | 356.76 | -5.53% | 348,969 |
| Nov 5, 2025 | 415.50 | 424.00 | 379.20 | 379.60 | 377.65 | -8.64% | 866,948 |
| Nov 4, 2025 | 456.00 | 460.40 | 415.50 | 415.50 | 413.36 | -8.74% | 282,493 |
| Nov 3, 2025 | 452.00 | 469.30 | 450.00 | 455.30 | 452.96 | 1.00% | 377,193 |
| Nov 2, 2025 | 477.10 | 485.70 | 441.30 | 450.80 | 448.48 | -6.78% | 394,002 |
| Oct 30, 2025 | 502.00 | 507.00 | 479.40 | 483.60 | 481.11 | -4.48% | 640,935 |
| Oct 29, 2025 | 506.50 | 511.00 | 503.60 | 506.30 | 503.70 | - | 378,113 |
| Oct 28, 2025 | 490.00 | 509.60 | 490.00 | 506.30 | 503.70 | 3.43% | 425,019 |
| Oct 27, 2025 | 485.00 | 492.30 | 478.10 | 489.50 | 486.98 | 0.27% | 486,276 |
| Oct 26, 2025 | 490.00 | 490.70 | 481.00 | 488.20 | 485.69 | - | 172,659 |
| Oct 23, 2025 | 485.20 | 492.90 | 485.20 | 488.20 | 485.69 | -0.02% | 473,979 |
| Oct 22, 2025 | 484.10 | 491.00 | 467.40 | 488.30 | 485.79 | 0.18% | 558,489 |
| Oct 21, 2025 | 491.40 | 497.90 | 482.00 | 487.40 | 484.89 | -0.81% | 289,822 |
| Oct 20, 2025 | 484.40 | 494.90 | 475.10 | 491.40 | 488.87 | 1.45% | 336,363 |
| Oct 19, 2025 | 486.00 | 496.40 | 470.10 | 484.40 | 481.91 | -1.66% | 378,913 |
| Oct 16, 2025 | 473.10 | 495.00 | 470.00 | 492.60 | 490.07 | 2.41% | 227,731 |
| Oct 15, 2025 | 511.10 | 524.00 | 473.00 | 481.00 | 478.53 | -5.89% | 644,567 |
| Oct 14, 2025 | 470.00 | 511.10 | 467.10 | 511.10 | 508.47 | 8.74% | 601,944 |
| Oct 13, 2025 | 471.00 | 478.90 | 465.00 | 470.00 | 467.58 | 0.11% | 196,100 |
| Oct 12, 2025 | 455.00 | 472.90 | 450.00 | 469.50 | 467.09 | 1.73% | 254,717 |
| Oct 9, 2025 | 470.10 | 481.80 | 456.80 | 461.50 | 459.13 | -3.61% | 232,661 |
| Oct 8, 2025 | 509.00 | 513.80 | 471.50 | 478.80 | 476.34 | -6.04% | 341,947 |