Orion Digital Corp. (TSX:ORIO)
Canada · Delayed Price · Currency is CAD 0.9600
+0.0100 (1.05%)
Jul 21, 2026, 1:10 PM EST
Orion Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | - | 1.05% | 17,159 |
| 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 |
| May 28, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 27,989 |
| May 27, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | 0.78% | 20,915 |
| May 26, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -3.73% | 33,257 |
| May 25, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 7,648 |
| May 22, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 12,547 |
| May 21, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -3.70% | 14,061 |
| May 20, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.05% | 23,114 |
| May 19, 2026 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -2.24% | 20,578 |
| May 15, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 7,228 |
| May 14, 2026 | 1.31 | 1.40 | 1.30 | 1.33 | 1.33 | 2.31% | 34,997 |
| May 13, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 5,475 |
| May 12, 2026 | 1.35 | 1.39 | 1.25 | 1.32 | 1.32 | -2.22% | 80,796 |
| May 11, 2026 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 13,386 |