Orion Digital Corp. (TSX:ORIO)
Canada · Delayed Price · Currency is CAD 1.380
-0.020 (-1.43%)
At close: Mar 20, 2026
Orion Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -1.43% | 27,431 |
| Mar 19, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 11,927 |
| Mar 18, 2026 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -2.04% | 23,807 |
| Mar 17, 2026 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 2.08% | 18,720 |
| Mar 16, 2026 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | - | 42,335 |
| Mar 13, 2026 | 1.52 | 1.56 | 1.44 | 1.44 | 1.44 | -2.70% | 28,635 |
| Mar 12, 2026 | 1.44 | 1.55 | 1.44 | 1.48 | 1.48 | 2.07% | 23,379 |
| Mar 11, 2026 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -2.68% | 43,126 |
| Mar 10, 2026 | 1.51 | 1.55 | 1.49 | 1.49 | 1.49 | -0.67% | 73,553 |
| Mar 9, 2026 | 1.55 | 1.57 | 1.49 | 1.50 | 1.50 | -3.85% | 86,376 |
| Mar 6, 2026 | 1.55 | 1.59 | 1.52 | 1.56 | 1.56 | - | 36,515 |
| Mar 5, 2026 | 1.51 | 1.59 | 1.51 | 1.56 | 1.56 | 0.65% | 39,900 |
| Mar 4, 2026 | 1.56 | 1.61 | 1.53 | 1.55 | 1.55 | 1.31% | 37,781 |
| Mar 3, 2026 | 1.53 | 1.55 | 1.48 | 1.53 | 1.53 | -3.16% | 34,746 |
| Mar 2, 2026 | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | -1.86% | 15,360 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.46 | 1.61 | 1.61 | 2.55% | 95,543 |
| Feb 26, 2026 | 1.53 | 1.63 | 1.53 | 1.57 | 1.57 | 1.29% | 29,204 |
| Feb 25, 2026 | 1.51 | 1.58 | 1.51 | 1.55 | 1.55 | 3.33% | 40,851 |
| Feb 24, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 2.04% | 75,008 |
| Feb 23, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 39,832 |
| Feb 20, 2026 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -1.32% | 11,801 |
| Feb 19, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | 13,393 |
| Feb 18, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 14,001 |
| Feb 17, 2026 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -3.16% | 16,055 |
| Feb 13, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 6.04% | 142,049 |
| Feb 12, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -4.49% | 44,442 |
| Feb 11, 2026 | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | 0.65% | 22,831 |
| Feb 10, 2026 | 1.56 | 1.63 | 1.55 | 1.55 | 1.55 | -1.27% | 26,779 |
| Feb 9, 2026 | 1.57 | 1.64 | 1.51 | 1.57 | 1.57 | - | 88,524 |
| Feb 6, 2026 | 1.52 | 1.61 | 1.51 | 1.57 | 1.57 | 6.08% | 43,602 |
| 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 |