Orion Digital Corp. (ORIO)
NASDAQ: ORIO · Real-Time Price · USD
1.270
-0.054 (-4.08%)
At close: Jan 30, 2026, 4:00 PM EST
1.260
-0.010 (-0.79%)
After-hours: Jan 30, 2026, 7:56 PM EST
Orion Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.28 | 1.35 | 1.23 | 1.27 | 1.27 | -4.08% | 101,110 |
| Jan 29, 2026 | 1.36 | 1.38 | 1.23 | 1.32 | 1.32 | -3.36% | 125,211 |
| Jan 28, 2026 | 1.33 | 1.40 | 1.27 | 1.37 | 1.37 | 4.58% | 124,563 |
| Jan 27, 2026 | 1.23 | 1.38 | 1.23 | 1.31 | 1.31 | 5.65% | 204,908 |
| Jan 26, 2026 | 1.23 | 1.25 | 1.16 | 1.24 | 1.24 | - | 97,937 |
| Jan 23, 2026 | 1.17 | 1.24 | 1.16 | 1.24 | 1.24 | 5.08% | 84,649 |
| Jan 22, 2026 | 1.12 | 1.24 | 1.12 | 1.18 | 1.18 | 4.42% | 222,590 |
| Jan 21, 2026 | 1.09 | 1.15 | 1.08 | 1.13 | 1.13 | 1.80% | 46,200 |
| Jan 20, 2026 | 1.14 | 1.19 | 1.09 | 1.11 | 1.11 | -6.72% | 99,787 |
| Jan 16, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 85,869 |
| Jan 15, 2026 | 1.16 | 1.27 | 1.16 | 1.22 | 1.22 | 2.52% | 61,074 |
| Jan 14, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 1.71% | 34,215 |
| Jan 13, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | - | 71,211 |
| Jan 12, 2026 | 1.21 | 1.23 | 1.14 | 1.17 | 1.17 | -1.68% | 95,208 |
| Jan 9, 2026 | 1.14 | 1.22 | 1.11 | 1.19 | 1.19 | 7.21% | 199,267 |
| Jan 8, 2026 | 1.06 | 1.18 | 1.05 | 1.11 | 1.11 | 4.72% | 117,044 |
| Jan 7, 2026 | 1.06 | 1.10 | 1.04 | 1.06 | 1.06 | - | 64,907 |
| Jan 6, 2026 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | 1.92% | 97,056 |
| Jan 5, 2026 | 1.04 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 176,711 |
| Jan 2, 2026 | 1.11 | 1.12 | 0.93 | 1.01 | 1.01 | -5.61% | 137,959 |
| Dec 31, 2025 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | 3.88% | 161,453 |
| Dec 30, 2025 | 1.02 | 1.07 | 1.01 | 1.03 | 1.03 | - | 212,005 |
| Dec 29, 2025 | 1.04 | 1.10 | 1.03 | 1.03 | 1.03 | -0.96% | 154,560 |
| Dec 26, 2025 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -5.45% | 192,156 |
| Dec 24, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | - | 48,360 |
| Dec 23, 2025 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 135,101 |
| Dec 22, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 183,652 |
| Dec 19, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 64,744 |
| Dec 18, 2025 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | 0.91% | 97,531 |
| Dec 17, 2025 | 1.11 | 1.16 | 1.10 | 1.10 | 1.10 | -1.79% | 156,149 |
| Dec 16, 2025 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 69,845 |
| Dec 15, 2025 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | -4.35% | 88,302 |
| Dec 12, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 148,298 |
| Dec 11, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 179,120 |
| Dec 10, 2025 | 1.19 | 1.22 | 1.14 | 1.19 | 1.19 | -1.65% | 206,376 |
| Dec 9, 2025 | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | 2.54% | 136,153 |
| Dec 8, 2025 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | -0.84% | 137,503 |
| Dec 5, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 47,152 |
| Dec 4, 2025 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | -2.81% | 61,494 |
| Dec 3, 2025 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 2.05% | 53,601 |
| Dec 2, 2025 | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 53,813 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -7.39% | 38,475 |
| Nov 28, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 1.18% | 68,192 |
| Nov 26, 2025 | 1.21 | 1.30 | 1.21 | 1.27 | 1.27 | 4.96% | 72,238 |
| Nov 25, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 77,357 |
| Nov 24, 2025 | 1.13 | 1.23 | 1.11 | 1.22 | 1.22 | 5.17% | 121,391 |
| Nov 21, 2025 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 4.50% | 170,062 |
| Nov 20, 2025 | 1.21 | 1.24 | 1.09 | 1.11 | 1.11 | -5.13% | 261,954 |
| Nov 19, 2025 | 1.23 | 1.26 | 1.16 | 1.17 | 1.17 | -6.40% | 126,524 |
| Nov 18, 2025 | 1.23 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 105,194 |