Orion Digital Corp. (TSX:ORIO)
Canada · Delayed Price · Currency is CAD 1.570
+0.090 (6.08%)
At close: Feb 6, 2026
Orion Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.52 | 1.61 | 1.51 | 1.58 | - | 6.76% | 41,402 |
| Feb 5, 2026 | 1.57 | 1.57 | 1.48 | 1.48 | 1.48 | -6.92% | 78,246 |
| Feb 4, 2026 | 1.62 | 1.65 | 1.55 | 1.59 | 1.59 | -1.24% | 54,878 |
| Feb 3, 2026 | 1.62 | 1.69 | 1.57 | 1.61 | 1.61 | -1.23% | 102,357 |
| Feb 2, 2026 | 1.76 | 1.76 | 1.62 | 1.63 | 1.63 | -7.39% | 63,131 |
| Jan 30, 2026 | 1.75 | 1.85 | 1.74 | 1.76 | 1.76 | -1.12% | 72,375 |
| Jan 29, 2026 | 1.80 | 1.85 | 1.71 | 1.78 | 1.78 | -3.78% | 103,245 |
| Jan 28, 2026 | 1.77 | 1.91 | 1.77 | 1.85 | 1.85 | 3.93% | 65,375 |
| Jan 27, 2026 | 1.70 | 1.87 | 1.68 | 1.78 | 1.78 | 4.71% | 110,248 |
| Jan 26, 2026 | 1.66 | 1.71 | 1.61 | 1.70 | 1.70 | 0.59% | 44,828 |
| Jan 23, 2026 | 1.63 | 1.70 | 1.61 | 1.69 | 1.69 | 0.60% | 45,388 |
| Jan 22, 2026 | 1.62 | 1.69 | 1.56 | 1.68 | 1.68 | 7.01% | 62,125 |
| Jan 21, 2026 | 1.54 | 1.58 | 1.51 | 1.57 | 1.57 | 3.29% | 20,643 |
| Jan 20, 2026 | 1.62 | 1.63 | 1.52 | 1.52 | 1.52 | -6.75% | 62,474 |
| Jan 19, 2026 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -1.21% | 17,535 |
| Jan 16, 2026 | 1.67 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 27,448 |
| Jan 15, 2026 | 1.62 | 1.77 | 1.62 | 1.68 | 1.68 | 3.07% | 81,271 |
| Jan 14, 2026 | 1.67 | 1.69 | 1.63 | 1.63 | 1.63 | -1.21% | 40,022 |
| Jan 13, 2026 | 1.67 | 1.69 | 1.62 | 1.65 | 1.65 | 1.23% | 26,079 |
| Jan 12, 2026 | 1.66 | 1.67 | 1.60 | 1.63 | 1.63 | -3.55% | 26,014 |
| Jan 9, 2026 | 1.57 | 1.69 | 1.57 | 1.69 | 1.69 | 9.03% | 51,077 |
| Jan 8, 2026 | 1.51 | 1.64 | 1.50 | 1.55 | 1.55 | 3.33% | 54,705 |
| Jan 7, 2026 | 1.44 | 1.53 | 1.43 | 1.50 | 1.50 | 1.35% | 55,001 |
| Jan 6, 2026 | 1.49 | 1.49 | 1.41 | 1.48 | 1.48 | 1.37% | 46,139 |
| Jan 5, 2026 | 1.48 | 1.48 | 1.39 | 1.46 | 1.46 | 5.04% | 34,936 |
| Jan 2, 2026 | 1.51 | 1.52 | 1.34 | 1.39 | 1.39 | -6.71% | 46,135 |
| Dec 31, 2025 | 1.44 | 1.50 | 1.43 | 1.49 | 1.49 | 3.47% | 43,558 |
| Dec 30, 2025 | 1.43 | 1.47 | 1.38 | 1.44 | 1.44 | 0.70% | 65,474 |
| Dec 29, 2025 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -5.30% | 74,398 |
| Dec 24, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -1.95% | 40,806 |
| Dec 23, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 41,847 |
| Dec 22, 2025 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | -0.64% | 29,372 |
| Dec 19, 2025 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | - | 55,241 |
| Dec 18, 2025 | 1.56 | 1.58 | 1.52 | 1.56 | 1.56 | - | 59,127 |
| Dec 17, 2025 | 1.56 | 1.59 | 1.53 | 1.56 | 1.56 | -1.27% | 101,403 |
| Dec 16, 2025 | 1.52 | 1.58 | 1.50 | 1.58 | 1.58 | 2.60% | 44,657 |
| Dec 15, 2025 | 1.62 | 1.62 | 1.52 | 1.54 | 1.54 | -3.75% | 57,441 |
| Dec 12, 2025 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -0.62% | 35,252 |
| Dec 11, 2025 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 73,550 |
| Dec 10, 2025 | 1.64 | 1.67 | 1.60 | 1.66 | 1.66 | -1.78% | 91,194 |
| Dec 9, 2025 | 1.62 | 1.69 | 1.60 | 1.69 | 1.69 | 2.42% | 56,058 |
| Dec 8, 2025 | 1.65 | 1.67 | 1.60 | 1.65 | 1.65 | -3.51% | 96,483 |
| Dec 5, 2025 | 1.69 | 1.71 | 1.65 | 1.71 | 1.71 | 1.18% | 28,044 |
| Dec 4, 2025 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | -2.87% | 58,316 |
| Dec 3, 2025 | 1.72 | 1.74 | 1.68 | 1.74 | 1.74 | 2.35% | 21,299 |
| Dec 2, 2025 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | 1.80% | 37,821 |
| Dec 1, 2025 | 1.78 | 1.78 | 1.67 | 1.67 | 1.67 | -6.96% | 27,020 |
| Nov 28, 2025 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | 0.28% | 36,805 |
| Nov 27, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 17,951 |
| Nov 26, 2025 | 1.73 | 1.82 | 1.70 | 1.78 | 1.78 | 4.09% | 40,866 |