Orion Infusion Limited (DSE:ORIONINFU)
Bangladesh
· Delayed Price · Currency is BDT 311.30
-6.20 (-1.95%)
At close: Apr 27, 2026
Orion Infusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 317.60 | 319.40 | 310.00 | 311.30 | 311.30 | -1.95% | 257,646 |
| Apr 26, 2026 | 321.80 | 324.90 | 316.50 | 317.50 | 317.50 | -1.24% | 200,008 |
| Apr 23, 2026 | 321.50 | 326.40 | 320.90 | 321.50 | 321.50 | -0.53% | 168,527 |
| Apr 22, 2026 | 323.20 | 329.00 | 321.00 | 323.20 | 323.20 | 0.72% | 209,427 |
| Apr 21, 2026 | 326.00 | 329.00 | 319.70 | 320.90 | 320.90 | -1.41% | 412,140 |
| Apr 20, 2026 | 331.50 | 333.00 | 325.10 | 325.50 | 325.50 | -1.69% | 305,233 |
| Apr 19, 2026 | 328.80 | 334.60 | 326.00 | 331.10 | 331.10 | 0.82% | 327,983 |
| Apr 16, 2026 | 333.80 | 335.90 | 327.50 | 328.40 | 328.40 | -1.05% | 206,741 |
| Apr 15, 2026 | 331.90 | 337.00 | 331.00 | 331.90 | 331.90 | -0.15% | 200,023 |
| Apr 13, 2026 | 332.40 | 341.90 | 330.20 | 332.40 | 332.40 | -1.92% | 405,088 |
| Apr 12, 2026 | 339.60 | 343.70 | 336.00 | 338.90 | 338.90 | -0.18% | 291,117 |
| Apr 9, 2026 | 347.00 | 349.40 | 338.90 | 339.50 | 339.50 | -1.96% | 434,855 |
| Apr 8, 2026 | 330.90 | 347.70 | 330.00 | 346.30 | 346.30 | 6.06% | 707,064 |
| Apr 7, 2026 | 326.50 | 330.70 | 325.20 | 326.50 | 326.50 | 0.34% | 252,642 |
| Apr 6, 2026 | 326.30 | 331.60 | 323.00 | 325.40 | 325.40 | -0.09% | 196,168 |
| Apr 5, 2026 | 340.00 | 340.00 | 324.90 | 325.70 | 325.70 | -3.92% | 355,131 |
| Apr 2, 2026 | 330.00 | 345.50 | 328.40 | 339.00 | 339.00 | 3.45% | 403,317 |
| Apr 1, 2026 | 333.00 | 338.70 | 324.80 | 327.70 | 327.70 | -1.12% | 687,381 |
| Mar 31, 2026 | 331.40 | 341.00 | 330.60 | 331.40 | 331.40 | -2.16% | 264,530 |
| Mar 30, 2026 | 338.70 | 347.90 | 337.00 | 338.70 | 338.70 | -1.25% | 554,633 |
| Mar 29, 2026 | 360.50 | 362.60 | 341.70 | 343.00 | 343.00 | -4.62% | 657,807 |
| Mar 25, 2026 | 354.10 | 362.40 | 350.10 | 359.60 | 359.60 | 1.58% | 451,291 |
| Mar 24, 2026 | 360.00 | 360.00 | 352.70 | 354.00 | 354.00 | -1.61% | 193,603 |
| Mar 16, 2026 | 358.20 | 361.00 | 353.30 | 359.80 | 359.80 | 0.59% | 410,937 |
| Mar 15, 2026 | 363.00 | 364.30 | 351.10 | 357.70 | 357.70 | -1.73% | 663,834 |
| Mar 12, 2026 | 364.00 | 369.00 | 362.80 | 364.00 | 364.00 | -1.46% | 451,130 |
| Mar 11, 2026 | 369.40 | 372.00 | 363.80 | 369.40 | 369.40 | -0.22% | 779,820 |
| Mar 10, 2026 | 370.20 | 374.00 | 363.00 | 370.20 | 370.20 | 2.01% | 556,922 |
| Mar 9, 2026 | 362.40 | 369.30 | 357.00 | 362.90 | 362.90 | -0.11% | 721,503 |
| Mar 8, 2026 | 382.50 | 382.50 | 353.70 | 363.30 | 363.30 | -4.95% | 581,767 |
| 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 |