Orion Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.93	0.93	0.93	0.93	-	-	550
Aug 7, 2026	0.94	0.94	0.92	0.93	0.93	-1.06%	13,767
Aug 6, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	2,016
Aug 5, 2026	0.93	0.95	0.92	0.95	0.95	4.40%	13,794
Aug 4, 2026	0.91	0.94	0.90	0.91	0.91	2.25%	5,634
Jul 31, 2026	0.92	0.92	0.89	0.89	0.89	-2.20%	25,923
Jul 30, 2026	0.91	0.91	0.91	0.91	0.91	-	7,513
Jul 29, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	3,468
Jul 28, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	6,755
Jul 27, 2026	0.92	0.97	0.92	0.94	0.94	3.30%	15,078
Jul 24, 2026	0.91	0.92	0.90	0.91	0.91	1.11%	9,414
Jul 23, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	10,849
Jul 22, 2026	0.96	0.96	0.91	0.91	0.91	-2.15%	22,396
Jul 21, 2026	0.95	0.96	0.93	0.93	0.93	-2.11%	28,669
Jul 20, 2026	0.98	0.98	0.95	0.95	0.95	-4.04%	17,320
Jul 17, 2026	1.01	1.01	0.99	0.99	0.99	-	5,593
Jul 16, 2026	1.01	1.01	0.98	0.99	0.99	-3.88%	5,324
Jul 15, 2026	1.03	1.07	1.01	1.03	1.03	0.98%	19,770
Jul 14, 2026	1.02	1.12	1.00	1.02	1.02	0.99%	20,354
Jul 13, 2026	1.05	1.06	0.98	1.01	1.01	-6.48%	68,406
Jul 10, 2026	1.16	1.19	1.04	1.08	1.08	-7.69%	53,342
Jul 9, 2026	1.17	1.19	1.16	1.17	1.17	-	6,230
Jul 8, 2026	1.17	1.21	1.17	1.17	1.17	-3.31%	8,317
Jul 7, 2026	1.22	1.22	1.19	1.21	1.21	-2.42%	17,126
Jul 6, 2026	1.25	1.25	1.22	1.24	1.24	-0.80%	7,371
Jul 3, 2026	1.25	1.25	1.25	1.25	1.25	-	200
Jul 2, 2026	1.24	1.25	1.23	1.25	1.25	0.81%	21,171
Jun 30, 2026	1.24	1.25	1.24	1.24	1.24	-	3,501
Jun 29, 2026	1.21	1.30	1.21	1.24	1.24	2.48%	31,926
Jun 26, 2026	1.23	1.24	1.21	1.21	1.21	-1.63%	10,934
Jun 25, 2026	1.26	1.26	1.21	1.23	1.23	-0.81%	7,902
Jun 24, 2026	1.24	1.26	1.21	1.24	1.24	-	48,469
Jun 23, 2026	1.26	1.29	1.24	1.24	1.24	-2.36%	6,221
Jun 22, 2026	1.29	1.32	1.25	1.27	1.27	-5.22%	18,629
Jun 19, 2026	1.29	1.34	1.29	1.34	1.34	0.75%	15,207
Jun 18, 2026	1.29	1.37	1.29	1.33	1.33	2.31%	39,326
Jun 17, 2026	1.26	1.30	1.26	1.30	1.30	3.17%	12,204
Jun 16, 2026	1.30	1.30	1.24	1.26	1.26	-3.08%	39,535
Jun 15, 2026	1.27	1.31	1.27	1.30	1.30	4.84%	23,048
Jun 12, 2026	1.25	1.28	1.23	1.24	1.24	-1.59%	22,189
Jun 11, 2026	1.24	1.27	1.24	1.26	1.26	0.80%	14,821
Jun 10, 2026	1.26	1.29	1.25	1.25	1.25	-1.57%	12,437
Jun 9, 2026	1.26	1.27	1.25	1.27	1.27	-1.55%	13,502
Jun 8, 2026	1.25	1.31	1.25	1.29	1.29	5.74%	18,447
Jun 5, 2026	1.29	1.31	1.22	1.22	1.22	-4.69%	62,199
Jun 4, 2026	1.29	1.30	1.27	1.28	1.28	-	17,759
Jun 3, 2026	1.28	1.30	1.27	1.28	1.28	-0.78%	26,644
Jun 2, 2026	1.32	1.32	1.29	1.29	1.29	-0.77%	7,150
Jun 1, 2026	1.30	1.31	1.28	1.30	1.30	0.78%	10,135
May 29, 2026	1.28	1.30	1.26	1.29	1.29	0.78%	15,831