Orion Digital Corp. (TSX:ORIO)
Canada · Delayed Price · Currency is CAD 1.690
+0.140 (9.03%)
At close: Jan 9, 2026
Orion Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 1.70 | 1.76 | 1.68 | 1.71 | 1.71 | -0.58% | 54,092 |
| Nov 24, 2025 | 1.60 | 1.72 | 1.60 | 1.72 | 1.72 | 4.24% | 23,653 |
| Nov 21, 2025 | 1.58 | 1.67 | 1.58 | 1.65 | 1.65 | 3.77% | 112,366 |
| Nov 20, 2025 | 1.72 | 1.72 | 1.57 | 1.59 | 1.59 | -4.22% | 77,199 |
| Nov 19, 2025 | 1.71 | 1.76 | 1.64 | 1.66 | 1.66 | -4.60% | 36,621 |
| Nov 18, 2025 | 1.71 | 1.74 | 1.65 | 1.74 | 1.74 | 2.35% | 50,476 |
| Nov 17, 2025 | 1.75 | 1.76 | 1.66 | 1.70 | 1.70 | -1.16% | 60,763 |
| Nov 14, 2025 | 1.73 | 1.80 | 1.69 | 1.72 | 1.72 | -2.82% | 100,522 |
| Nov 13, 2025 | 1.87 | 1.89 | 1.75 | 1.77 | 1.77 | -5.85% | 77,885 |
| Nov 12, 2025 | 1.85 | 1.93 | 1.84 | 1.88 | 1.88 | - | 81,093 |
| Nov 11, 2025 | 1.90 | 1.90 | 1.83 | 1.88 | 1.88 | -0.53% | 67,176 |
| Nov 10, 2025 | 1.95 | 1.95 | 1.84 | 1.89 | 1.89 | -5.03% | 180,656 |
| Nov 7, 2025 | 1.93 | 2.04 | 1.91 | 1.99 | 1.99 | -0.50% | 120,513 |
| Nov 6, 2025 | 2.17 | 2.18 | 2.00 | 2.00 | 2.00 | -8.26% | 82,855 |
| Nov 5, 2025 | 2.16 | 2.18 | 2.10 | 2.18 | 2.18 | 3.56% | 64,533 |
| Nov 4, 2025 | 2.19 | 2.19 | 2.07 | 2.11 | 2.11 | -3.88% | 59,787 |
| Nov 3, 2025 | 2.20 | 2.23 | 2.16 | 2.19 | 2.19 | -0.45% | 60,108 |
| Oct 31, 2025 | 2.20 | 2.24 | 2.17 | 2.20 | 2.20 | - | 53,185 |
| Oct 30, 2025 | 2.23 | 2.25 | 2.17 | 2.20 | 2.20 | -2.65% | 53,439 |
| Oct 29, 2025 | 2.29 | 2.32 | 2.22 | 2.26 | 2.26 | -1.74% | 62,311 |