Orion Digital Corp. (TSX:ORIO)
Canada · Delayed Price · Currency is CAD 1.430
+0.020 (1.42%)
May 1, 2026, 3:58 PM EST
Orion Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | - | - | 1,179 |
| Apr 30, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 7,554 |
| Apr 29, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -1.41% | 15,754 |
| Apr 28, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | -1.39% | 2,520 |
| Apr 27, 2026 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 17,657 |
| Apr 24, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 15,521 |
| Apr 23, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 6,401 |
| Apr 22, 2026 | 1.50 | 1.51 | 1.30 | 1.45 | 1.45 | - | 60,827 |
| Apr 21, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -2.03% | 9,964 |
| Apr 20, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 4,961 |
| Apr 17, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 4.20% | 11,492 |
| Apr 16, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 7,743 |
| Apr 15, 2026 | 1.46 | 1.49 | 1.44 | 1.48 | 1.48 | 2.07% | 9,119 |
| Apr 14, 2026 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 2.84% | 28,754 |
| Apr 13, 2026 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | -0.70% | 26,448 |
| Apr 10, 2026 | 1.40 | 1.47 | 1.40 | 1.42 | 1.42 | - | 30,049 |
| Apr 9, 2026 | 1.45 | 1.50 | 1.40 | 1.42 | 1.42 | -3.40% | 7,685 |
| Apr 8, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 2.80% | 12,003 |
| Apr 7, 2026 | 1.36 | 1.51 | 1.35 | 1.43 | 1.43 | 3.62% | 50,262 |
| Apr 6, 2026 | 1.36 | 1.50 | 1.36 | 1.38 | 1.38 | 2.22% | 29,481 |
| Apr 2, 2026 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | 2.27% | 20,279 |
| Apr 1, 2026 | 1.34 | 1.38 | 1.32 | 1.32 | 1.32 | -1.49% | 3,006 |
| Mar 31, 2026 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | 3.08% | 7,431 |
| Mar 30, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 28,024 |
| Mar 27, 2026 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 51,797 |
| Mar 26, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | - | 11,802 |
| Mar 25, 2026 | 1.34 | 1.43 | 1.34 | 1.35 | 1.35 | 2.27% | 14,421 |
| Mar 24, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.22% | 35,160 |
| Mar 23, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 50,912 |
| 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 |