Orion Digital Corp. (TSX:ORIO)
Canada · Delayed Price · Currency is CAD 1.550
+0.320 (26.02%)
Aug 28, 2026, 3:59 PM EST
Orion Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.26 | 1.58 | 1.25 | 1.55 | 1.55 | 26.02% | 455,660 |
| Aug 27, 2026 | 1.14 | 1.24 | 1.11 | 1.23 | 1.23 | 6.03% | 23,500 |
| Aug 26, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 1,407 |
| Aug 25, 2026 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -2.54% | 10,445 |
| Aug 24, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -4.07% | 1,202 |
| Aug 21, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 7,381 |
| Aug 20, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -3.85% | 1,377 |
| Aug 19, 2026 | 1.20 | 1.37 | 1.20 | 1.30 | 1.30 | 18.18% | 120,716 |
| Aug 18, 2026 | 1.20 | 1.22 | 1.00 | 1.10 | 1.10 | -8.33% | 58,242 |
| Aug 17, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 14,198 |
| Aug 14, 2026 | 1.30 | 1.32 | 1.20 | 1.22 | 1.22 | -4.69% | 40,451 |
| Aug 13, 2026 | 1.18 | 1.28 | 1.18 | 1.28 | 1.28 | 9.40% | 30,102 |
| Aug 12, 2026 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | 4.46% | 29,578 |
| Aug 11, 2026 | 1.00 | 1.18 | 0.98 | 1.12 | 1.12 | 12.00% | 41,163 |
| Aug 10, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 7.53% | 18,053 |
| 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 |