Orion Digital Corp. (TSX:ORIO)
Canada · Delayed Price · Currency is CAD 1.190
0.00 (0.00%)
Oct 30, 2026, 11:38 AM EDT
Orion Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 3,311 |
| Oct 29, 2026 | 1.14 | 1.27 | 1.14 | 1.19 | 1.19 | -4.80% | 53,689 |
| Oct 28, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 60,095 |
| Oct 27, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 2.50% | 3,576 |
| Oct 26, 2026 | 1.20 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 17,138 |
| Oct 23, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 8,590 |
| Oct 22, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | -3.13% | 7,283 |
| Oct 21, 2026 | 1.26 | 1.28 | 1.21 | 1.28 | 1.28 | 0.79% | 17,665 |
| Oct 20, 2026 | 1.24 | 1.32 | 1.24 | 1.27 | 1.27 | -1.55% | 25,966 |
| Oct 19, 2026 | 1.22 | 1.34 | 1.22 | 1.29 | 1.29 | 4.88% | 11,404 |
| Oct 16, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 16,066 |
| Oct 15, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 11,891 |
| Oct 14, 2026 | 1.23 | 1.43 | 1.23 | 1.29 | 1.29 | -5.84% | 122,295 |
| Oct 13, 2026 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -4.86% | 7,652 |
| Oct 9, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 2,700 |
| Oct 8, 2026 | 1.47 | 1.48 | 1.42 | 1.45 | 1.45 | -1.02% | 35,103 |
| Oct 7, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -1.68% | 14,500 |
| Oct 6, 2026 | 1.51 | 1.51 | 1.41 | 1.49 | 1.49 | -0.67% | 44,358 |
| Oct 5, 2026 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | - | 13,429 |
| Oct 2, 2026 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -3.23% | 6,373 |
| Oct 1, 2026 | 1.52 | 1.57 | 1.48 | 1.55 | 1.55 | 1.97% | 26,623 |
| Sep 30, 2026 | 1.40 | 1.53 | 1.40 | 1.52 | 1.52 | 9.35% | 31,610 |
| Sep 29, 2026 | 1.45 | 1.45 | 1.28 | 1.39 | 1.39 | -3.47% | 54,026 |
| Sep 28, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 3,439 |
| Sep 25, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | 911 |
| Sep 24, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | - | 18,899 |
| Sep 23, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -1.36% | 1,863 |
| Sep 22, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | -1.34% | 9,559 |
| Sep 21, 2026 | 1.52 | 1.52 | 1.44 | 1.49 | 1.49 | 1.36% | 69,137 |
| Sep 18, 2026 | 1.43 | 1.52 | 1.43 | 1.47 | 1.47 | 3.52% | 21,230 |
| Sep 17, 2026 | 1.43 | 1.46 | 1.36 | 1.42 | 1.42 | -0.70% | 67,228 |
| Sep 16, 2026 | 1.41 | 1.46 | 1.38 | 1.43 | 1.43 | - | 18,661 |
| Sep 15, 2026 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 1.42% | 5,937 |
| Sep 14, 2026 | 1.43 | 1.44 | 1.38 | 1.41 | 1.41 | -4.08% | 14,536 |
| Sep 11, 2026 | 1.60 | 1.63 | 1.47 | 1.47 | 1.47 | -6.37% | 87,362 |
| Sep 10, 2026 | 1.51 | 1.57 | 1.47 | 1.57 | 1.57 | 0.64% | 30,199 |
| Sep 9, 2026 | 1.43 | 1.58 | 1.43 | 1.56 | 1.56 | 9.09% | 58,792 |
| Sep 8, 2026 | 1.44 | 1.44 | 1.33 | 1.43 | 1.43 | -2.72% | 16,031 |
| Sep 4, 2026 | 1.40 | 1.47 | 1.37 | 1.47 | 1.47 | 5.00% | 26,131 |
| Sep 3, 2026 | 1.31 | 1.45 | 1.31 | 1.40 | 1.40 | - | 15,712 |
| Sep 2, 2026 | 1.39 | 1.45 | 1.33 | 1.40 | 1.40 | -0.71% | 35,511 |
| Sep 1, 2026 | 1.40 | 1.45 | 1.39 | 1.41 | 1.41 | -4.73% | 6,507 |
| Aug 31, 2026 | 1.56 | 1.57 | 1.37 | 1.48 | 1.48 | -4.52% | 25,478 |
| 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 |