Orion Pharma Limited (DSE:ORIONPHARM)
Bangladesh
· Delayed Price · Currency is BDT 29.90
-0.20 (-0.66%)
At close: Mar 5, 2026
Orion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.90 | 30.20 | 29.50 | 29.90 | 29.90 | -0.66% | 187,432 |
| Mar 4, 2026 | 29.80 | 30.40 | 29.80 | 30.10 | 30.10 | 0.33% | 257,589 |
| Mar 3, 2026 | 30.00 | 31.50 | 29.60 | 30.00 | 30.00 | -2.91% | 1,129,582 |
| Mar 2, 2026 | 30.40 | 31.30 | 30.40 | 30.90 | 30.90 | 1.98% | 232,685 |
| Mar 1, 2026 | 30.50 | 30.70 | 29.10 | 30.30 | 30.30 | -4.11% | 423,326 |
| Feb 26, 2026 | 31.00 | 31.70 | 30.90 | 31.60 | 31.60 | 2.93% | 372,832 |
| Feb 25, 2026 | 30.50 | 31.00 | 30.20 | 30.70 | 30.70 | -0.32% | 129,581 |
| Feb 24, 2026 | 30.90 | 31.20 | 30.60 | 30.80 | 30.80 | 0.33% | 383,120 |
| Feb 23, 2026 | 30.70 | 30.90 | 29.90 | 30.70 | 30.70 | 3.37% | 168,926 |
| Feb 22, 2026 | 30.10 | 30.50 | 29.40 | 29.70 | 29.70 | -1.33% | 216,038 |
| Feb 19, 2026 | 30.00 | 31.20 | 30.00 | 30.10 | 30.10 | -2.59% | 234,985 |
| Feb 18, 2026 | 30.60 | 31.10 | 30.30 | 30.90 | 30.90 | 0.98% | 320,740 |
| Feb 17, 2026 | 30.70 | 31.40 | 30.20 | 30.60 | 30.60 | -0.65% | 538,940 |
| Feb 16, 2026 | 32.30 | 32.40 | 30.20 | 30.80 | 30.80 | -3.14% | 597,318 |
| Feb 15, 2026 | 31.90 | 32.60 | 30.30 | 31.80 | 31.80 | 7.07% | 874,343 |
| Feb 10, 2026 | 28.00 | 29.80 | 27.60 | 29.70 | 29.70 | 6.07% | 839,015 |
| Feb 9, 2026 | 28.00 | 28.00 | 27.20 | 28.00 | 28.00 | 2.94% | 166,354 |
| Feb 8, 2026 | 27.60 | 28.10 | 26.80 | 27.20 | 27.20 | -1.45% | 109,238 |
| Feb 5, 2026 | 27.60 | 28.20 | 26.60 | 27.60 | 27.60 | 3.37% | 393,112 |
| Feb 3, 2026 | 26.70 | 26.90 | 26.50 | 26.70 | 26.70 | 0.38% | 166,448 |
| Feb 2, 2026 | 26.60 | 27.00 | 26.50 | 26.60 | 26.60 | -0.37% | 483,212 |
| Feb 1, 2026 | 26.90 | 27.00 | 26.60 | 26.70 | 26.70 | -0.37% | 141,814 |
| Jan 29, 2026 | 26.80 | 27.20 | 26.80 | 26.80 | 26.80 | 0.37% | 76,736 |
| Jan 28, 2026 | 26.70 | 27.40 | 26.40 | 26.70 | 26.70 | -0.37% | 230,810 |
| Jan 27, 2026 | 26.80 | 27.40 | 26.70 | 26.80 | 26.80 | -0.37% | 176,549 |
| Jan 26, 2026 | 26.70 | 27.30 | 26.70 | 26.90 | 26.90 | -0.74% | 160,871 |
| Jan 25, 2026 | 27.00 | 27.40 | 26.60 | 27.10 | 27.10 | 0.37% | 95,430 |
| Jan 22, 2026 | 27.90 | 27.90 | 26.90 | 27.00 | 27.00 | -2.53% | 426,343 |
| Jan 21, 2026 | 27.90 | 28.20 | 27.50 | 27.70 | 27.70 | -0.36% | 306,062 |
| Jan 20, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.36% | 110,816 |
| Jan 19, 2026 | 27.90 | 28.10 | 27.60 | 27.90 | 27.90 | 0.72% | 248,805 |
| Jan 18, 2026 | 28.00 | 28.30 | 27.60 | 27.70 | 27.70 | -1.07% | 240,041 |
| Jan 15, 2026 | 28.80 | 28.80 | 27.90 | 28.00 | 28.00 | -1.41% | 85,901 |
| Jan 14, 2026 | 28.10 | 28.50 | 28.00 | 28.40 | 28.40 | 0.71% | 224,378 |
| Jan 13, 2026 | 28.30 | 28.70 | 27.90 | 28.20 | 28.20 | 1.44% | 166,541 |
| Jan 12, 2026 | 28.00 | 28.10 | 27.50 | 27.80 | 27.80 | - | 108,509 |
| Jan 11, 2026 | 28.10 | 28.20 | 27.70 | 27.80 | 27.80 | -1.07% | 135,371 |
| Jan 8, 2026 | 27.90 | 28.20 | 27.70 | 28.10 | 28.10 | 0.72% | 100,347 |
| Jan 7, 2026 | 27.50 | 28.20 | 27.50 | 27.90 | 27.90 | 0.36% | 104,751 |
| Jan 6, 2026 | 27.80 | 28.30 | 27.70 | 27.80 | 27.80 | -1.42% | 154,867 |
| Jan 5, 2026 | 28.20 | 28.50 | 28.00 | 28.20 | 28.20 | 0.36% | 121,081 |
| Jan 4, 2026 | 27.20 | 28.30 | 27.10 | 28.10 | 28.10 | 1.08% | 158,975 |
| Jan 1, 2026 | 27.20 | 28.50 | 27.20 | 27.80 | 27.80 | 1.46% | 57,904 |
| Dec 30, 2025 | 27.40 | 28.30 | 27.30 | 27.40 | 27.40 | -1.44% | 225,461 |
| Dec 29, 2025 | 27.70 | 28.20 | 27.70 | 27.80 | 27.80 | -0.36% | 55,512 |
| Dec 28, 2025 | 28.30 | 28.40 | 27.60 | 27.90 | 27.90 | -0.36% | 88,405 |
| Dec 24, 2025 | 28.00 | 28.10 | 27.60 | 28.00 | 28.00 | 1.45% | 72,794 |
| Dec 23, 2025 | 28.30 | 28.30 | 27.40 | 27.60 | 27.60 | - | 92,858 |
| Dec 22, 2025 | 28.30 | 28.30 | 27.20 | 27.60 | 27.60 | 1.85% | 157,774 |
| Dec 21, 2025 | 27.10 | 28.50 | 26.50 | 27.10 | 27.10 | -1.81% | 193,272 |
| Dec 18, 2025 | 28.40 | 28.50 | 27.40 | 27.60 | 27.60 | -2.47% | 134,203 |
| Dec 17, 2025 | 28.30 | 29.20 | 28.10 | 28.30 | 28.30 | -1.74% | 55,302 |
| Dec 15, 2025 | 29.30 | 29.30 | 28.70 | 28.80 | 28.80 | -0.69% | 97,401 |
| Dec 14, 2025 | 28.50 | 29.50 | 28.50 | 29.00 | 29.00 | -0.34% | 129,238 |
| Dec 11, 2025 | 29.10 | 29.40 | 28.80 | 29.10 | 29.10 | 0.34% | 106,504 |
| Dec 10, 2025 | 29.20 | 29.90 | 28.80 | 29.00 | 29.00 | -1.69% | 129,144 |
| Dec 9, 2025 | 28.90 | 29.70 | 28.90 | 29.50 | 29.50 | 2.08% | 101,944 |
| Dec 8, 2025 | 28.90 | 29.00 | 28.20 | 28.90 | 28.90 | 2.12% | 117,700 |
| Dec 7, 2025 | 28.20 | 28.50 | 28.20 | 28.30 | 28.30 | -1.05% | 96,322 |
| 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 |