Orion Pharma Limited (DSE:ORIONPHARM)
Bangladesh
· Delayed Price · Currency is BDT 28.60
+0.60 (2.14%)
At close: Dec 3, 2025
Orion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 28.60 | 29.10 | 28.20 | 28.60 | 28.60 | 2.14% | 294,528 |
| Dec 2, 2025 | 28.00 | 28.80 | 27.20 | 28.00 | 28.00 | -0.36% | 208,236 |
| Dec 1, 2025 | 28.10 | 29.30 | 27.80 | 28.10 | 28.10 | -3.10% | 193,790 |
| Nov 30, 2025 | 29.70 | 30.00 | 28.90 | 29.00 | 29.00 | -2.68% | 185,288 |
| Nov 27, 2025 | 29.40 | 30.10 | 29.10 | 29.80 | 29.80 | 2.41% | 226,739 |
| Nov 26, 2025 | 28.80 | 30.30 | 28.80 | 29.10 | 29.10 | -1.69% | 130,833 |
| Nov 25, 2025 | 30.20 | 31.00 | 29.20 | 29.60 | 29.60 | -2.63% | 150,074 |
| Nov 24, 2025 | 30.40 | 30.80 | 29.90 | 30.40 | 30.40 | 2.70% | 331,488 |
| Nov 23, 2025 | 29.10 | 30.30 | 28.30 | 29.60 | 29.60 | 1.02% | 235,072 |
| Nov 20, 2025 | 29.30 | 30.70 | 29.20 | 29.30 | 29.30 | -2.98% | 274,482 |
| Nov 19, 2025 | 28.40 | 30.80 | 28.40 | 30.20 | 30.20 | 6.34% | 504,897 |
| Nov 18, 2025 | 26.50 | 28.40 | 26.10 | 28.40 | 28.40 | 9.65% | 499,655 |
| Nov 17, 2025 | 24.80 | 26.10 | 24.60 | 25.90 | 25.90 | 4.44% | 192,806 |
| Nov 16, 2025 | 24.20 | 24.90 | 22.90 | 24.80 | 24.80 | 0.81% | 240,543 |
| Nov 13, 2025 | 25.50 | 26.00 | 24.00 | 24.60 | 24.60 | -6.46% | 451,990 |
| Nov 12, 2025 | 26.00 | 26.70 | 24.90 | 26.30 | 26.30 | -1.50% | 331,456 |
| Nov 11, 2025 | 27.50 | 27.50 | 26.20 | 26.70 | 26.70 | -1.48% | 176,075 |
| Nov 10, 2025 | 29.00 | 29.00 | 26.70 | 27.10 | 27.10 | -4.24% | 199,222 |
| Nov 9, 2025 | 28.90 | 29.40 | 28.00 | 28.30 | 28.30 | -2.08% | 172,020 |
| Nov 6, 2025 | 29.20 | 29.30 | 27.50 | 28.90 | 28.90 | -2.03% | 264,075 |
| Nov 5, 2025 | 30.90 | 30.90 | 29.40 | 29.50 | 29.50 | -2.64% | 235,001 |
| Nov 4, 2025 | 31.10 | 31.60 | 30.10 | 30.30 | 30.30 | -3.19% | 158,728 |
| Nov 3, 2025 | 31.50 | 31.90 | 31.10 | 31.30 | 31.30 | -1.57% | 101,539 |
| Nov 2, 2025 | 31.80 | 32.70 | 31.60 | 31.80 | 31.80 | - | 162,682 |
| Oct 30, 2025 | 30.20 | 31.90 | 30.20 | 31.80 | 31.80 | 6.00% | 247,950 |
| Oct 29, 2025 | 30.10 | 30.40 | 29.80 | 30.00 | 30.00 | -0.66% | 153,084 |
| Oct 28, 2025 | 30.80 | 31.30 | 30.00 | 30.20 | 30.20 | -2.58% | 353,242 |
| Oct 27, 2025 | 31.50 | 31.70 | 30.80 | 31.00 | 31.00 | -1.59% | 171,066 |
| Oct 26, 2025 | 31.50 | 31.90 | 31.40 | 31.50 | 31.50 | -0.32% | 79,814 |
| Oct 23, 2025 | 31.90 | 31.90 | 31.40 | 31.60 | 31.60 | 0.96% | 147,539 |
| Oct 22, 2025 | 31.50 | 31.50 | 30.90 | 31.30 | 31.30 | 0.64% | 72,286 |
| Oct 21, 2025 | 31.80 | 32.40 | 31.00 | 31.10 | 31.10 | -1.89% | 180,022 |
| Oct 20, 2025 | 30.50 | 32.00 | 30.50 | 31.70 | 31.70 | 1.93% | 128,939 |
| Oct 19, 2025 | 32.80 | 33.00 | 30.70 | 31.10 | 31.10 | -5.18% | 402,637 |
| Oct 16, 2025 | 32.50 | 33.20 | 32.50 | 32.80 | 32.80 | 1.23% | 98,725 |
| Oct 15, 2025 | 35.00 | 35.00 | 32.20 | 32.40 | 32.40 | -1.52% | 217,441 |
| Oct 14, 2025 | 34.50 | 34.50 | 32.70 | 32.90 | 32.90 | 0.92% | 196,212 |
| Oct 13, 2025 | 32.70 | 33.40 | 32.00 | 32.60 | 32.60 | -0.61% | 242,522 |
| Oct 12, 2025 | 34.20 | 34.70 | 32.60 | 32.80 | 32.80 | -4.93% | 255,481 |
| Oct 9, 2025 | 35.10 | 35.60 | 34.40 | 34.50 | 34.50 | -1.99% | 202,345 |
| Oct 8, 2025 | 36.30 | 36.30 | 35.10 | 35.20 | 35.20 | -1.95% | 333,170 |
| Oct 7, 2025 | 35.70 | 36.20 | 35.60 | 35.90 | 35.90 | 0.56% | 299,372 |
| Oct 6, 2025 | 36.60 | 36.60 | 35.50 | 35.70 | 35.70 | -1.38% | 208,260 |
| Oct 5, 2025 | 37.00 | 37.00 | 36.10 | 36.20 | 36.20 | -1.63% | 177,397 |
| Sep 30, 2025 | 37.00 | 37.20 | 36.60 | 36.80 | 36.80 | 1.10% | 249,896 |
| Sep 29, 2025 | 36.40 | 36.60 | 36.10 | 36.40 | 36.40 | 0.55% | 253,059 |
| Sep 28, 2025 | 37.30 | 37.40 | 35.80 | 36.20 | 36.20 | -2.16% | 265,600 |
| Sep 25, 2025 | 36.00 | 37.70 | 36.00 | 37.00 | 37.00 | 3.93% | 613,547 |
| Sep 24, 2025 | 34.90 | 35.70 | 34.40 | 35.60 | 35.60 | 3.19% | 225,306 |
| Sep 23, 2025 | 34.90 | 35.10 | 34.40 | 34.50 | 34.50 | 1.17% | 409,830 |
| Sep 22, 2025 | 35.10 | 35.20 | 33.90 | 34.10 | 34.10 | -2.85% | 428,006 |
| Sep 21, 2025 | 37.30 | 37.30 | 34.90 | 35.10 | 35.10 | -4.10% | 501,872 |
| Sep 18, 2025 | 37.60 | 37.70 | 36.50 | 36.60 | 36.60 | -2.66% | 204,531 |
| Sep 17, 2025 | 39.20 | 39.20 | 37.40 | 37.60 | 37.60 | 0.80% | 298,576 |
| Sep 16, 2025 | 37.40 | 37.90 | 37.00 | 37.30 | 37.30 | 1.08% | 256,339 |
| Sep 15, 2025 | 37.20 | 37.40 | 36.40 | 36.90 | 36.90 | -0.27% | 365,372 |
| Sep 14, 2025 | 38.50 | 38.70 | 36.70 | 37.00 | 37.00 | -2.63% | 466,186 |
| Sep 11, 2025 | 37.50 | 38.40 | 36.40 | 38.00 | 38.00 | 2.15% | 476,954 |
| Sep 10, 2025 | 38.00 | 38.60 | 37.10 | 37.20 | 37.20 | -1.06% | 694,517 |
| Sep 9, 2025 | 40.00 | 40.10 | 37.50 | 37.60 | 37.60 | -6.00% | 1,574,213 |
| Sep 8, 2025 | 40.80 | 41.40 | 39.80 | 40.00 | 40.00 | -1.96% | 1,184,699 |
| Sep 7, 2025 | 40.70 | 41.70 | 40.50 | 40.80 | 40.80 | 0.49% | 985,043 |
| Sep 4, 2025 | 40.40 | 41.50 | 39.50 | 40.60 | 40.60 | 0.50% | 1,352,876 |
| Sep 3, 2025 | 42.20 | 42.70 | 40.20 | 40.40 | 40.40 | -4.27% | 2,012,038 |
| Sep 2, 2025 | 40.10 | 42.90 | 40.10 | 42.20 | 42.20 | 4.20% | 2,067,740 |
| Sep 1, 2025 | 40.00 | 41.40 | 39.30 | 40.50 | 40.50 | 1.76% | 2,731,718 |
| Aug 31, 2025 | 36.50 | 39.80 | 36.50 | 39.80 | 39.80 | 9.94% | 4,140,836 |
| Aug 28, 2025 | 35.50 | 36.50 | 35.40 | 36.20 | 36.20 | 1.97% | 1,678,757 |
| Aug 27, 2025 | 36.20 | 36.30 | 35.10 | 35.50 | 35.50 | -1.66% | 1,230,275 |
| Aug 26, 2025 | 36.90 | 37.90 | 35.80 | 36.10 | 36.10 | 1.98% | 3,113,567 |
| Aug 25, 2025 | 32.80 | 35.40 | 32.40 | 35.40 | 35.40 | 9.94% | 3,157,296 |
| Aug 24, 2025 | 31.90 | 32.40 | 31.80 | 32.20 | 32.20 | 0.63% | 662,123 |
| Aug 21, 2025 | 31.90 | 32.10 | 31.70 | 32.00 | 32.00 | - | 453,963 |
| Aug 20, 2025 | 32.50 | 32.50 | 31.70 | 32.00 | 32.00 | -1.54% | 568,703 |
| Aug 19, 2025 | 32.20 | 32.80 | 31.90 | 32.50 | 32.50 | 1.88% | 612,727 |
| Aug 18, 2025 | 31.70 | 32.50 | 31.70 | 31.90 | 31.90 | 0.63% | 602,613 |
| Aug 17, 2025 | 31.80 | 32.00 | 31.50 | 31.70 | 31.70 | 0.63% | 434,422 |
| Aug 14, 2025 | 30.70 | 32.00 | 30.60 | 31.50 | 31.50 | 3.28% | 542,418 |
| Aug 13, 2025 | 30.50 | 30.90 | 30.00 | 30.50 | 30.50 | 1.33% | 491,742 |
| Aug 12, 2025 | 31.40 | 31.40 | 29.90 | 30.10 | 30.10 | -2.59% | 509,780 |
| Aug 11, 2025 | 31.00 | 31.50 | 30.70 | 30.90 | 30.90 | 0.98% | 499,574 |
| Aug 10, 2025 | 31.50 | 31.50 | 30.60 | 30.60 | 30.60 | -1.92% | 382,823 |
| Aug 7, 2025 | 31.60 | 31.90 | 31.10 | 31.20 | 31.20 | -1.27% | 497,049 |
| Aug 6, 2025 | 32.00 | 32.30 | 31.40 | 31.60 | 31.60 | -0.94% | 428,404 |
| Aug 4, 2025 | 32.20 | 32.30 | 31.70 | 31.90 | 31.90 | -1.24% | 464,197 |
| Aug 3, 2025 | 31.90 | 32.60 | 31.90 | 32.30 | 32.30 | 1.57% | 410,700 |
| Jul 31, 2025 | 31.40 | 32.10 | 31.40 | 31.80 | 31.80 | 1.27% | 316,581 |
| Jul 30, 2025 | 31.60 | 31.80 | 31.30 | 31.40 | 31.40 | -0.32% | 192,838 |
| Jul 29, 2025 | 31.90 | 32.20 | 31.30 | 31.50 | 31.50 | -1.25% | 274,862 |
| Jul 28, 2025 | 32.80 | 32.80 | 31.60 | 31.90 | 31.90 | -1.24% | 341,868 |
| Jul 27, 2025 | 32.70 | 33.00 | 32.20 | 32.30 | 32.30 | -1.22% | 427,280 |
| Jul 24, 2025 | 33.50 | 33.50 | 32.50 | 32.70 | 32.70 | -1.51% | 872,770 |
| Jul 23, 2025 | 33.50 | 33.60 | 33.10 | 33.20 | 33.20 | - | 579,191 |
| Jul 22, 2025 | 33.20 | 33.30 | 32.90 | 33.20 | 33.20 | 0.91% | 510,160 |
| Jul 21, 2025 | 33.70 | 33.80 | 32.90 | 32.90 | 32.90 | -1.50% | 627,123 |
| Jul 20, 2025 | 33.00 | 33.90 | 32.50 | 33.40 | 33.40 | 1.83% | 894,921 |
| Jul 17, 2025 | 33.40 | 33.60 | 32.70 | 32.80 | 32.80 | -1.80% | 701,322 |
| Jul 16, 2025 | 33.30 | 33.50 | 32.90 | 33.40 | 33.40 | 0.91% | 554,765 |
| Jul 15, 2025 | 33.40 | 33.60 | 33.00 | 33.10 | 33.10 | -1.19% | 903,310 |
| Jul 14, 2025 | 33.80 | 34.00 | 33.20 | 33.50 | 33.50 | -0.89% | 520,151 |