Orion Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	1.10	1.10	1.03	1.05	1.05	-4.55%	87,020
Oct 1, 2026	1.06	1.10	1.04	1.10	1.10	1.85%	83,839
Sep 30, 2026	0.99	1.08	0.99	1.08	1.08	10.20%	152,465
Sep 29, 2026	1.03	1.03	0.90	0.98	0.98	-3.92%	303,084
Sep 28, 2026	1.01	1.02	1.00	1.02	1.02	-	36,696
Sep 25, 2026	1.01	1.03	1.00	1.02	1.02	-0.49%	23,683
Sep 24, 2026	1.03	1.03	1.01	1.03	1.03	-0.49%	35,228
Sep 23, 2026	1.02	1.04	1.02	1.03	1.03	-1.44%	41,680
Sep 22, 2026	1.05	1.05	1.02	1.05	1.05	-0.95%	40,806
Sep 21, 2026	1.07	1.08	1.03	1.06	1.06	1.44%	150,170
Sep 18, 2026	1.00	1.09	1.00	1.04	1.04	1.96%	124,243
Sep 17, 2026	1.02	1.05	0.97	1.02	1.02	-	191,265
Sep 16, 2026	1.03	1.05	0.97	1.02	1.02	0.99%	149,728
Sep 15, 2026	1.03	1.05	1.00	1.01	1.01	-	45,798
Sep 14, 2026	1.05	1.05	0.99	1.01	1.01	-3.81%	57,702
Sep 11, 2026	1.13	1.17	1.05	1.05	1.05	-4.55%	103,071
Sep 10, 2026	1.13	1.14	1.06	1.10	1.10	-1.79%	82,455
Sep 9, 2026	1.02	1.15	1.02	1.12	1.12	10.89%	219,379
Sep 8, 2026	1.01	1.04	0.97	1.01	1.01	3.06%	50,515
Sep 4, 2026	0.98	1.06	0.96	0.98	0.98	-0.95%	48,392
Sep 3, 2026	0.96	1.07	0.96	0.99	0.99	-0.06%	56,620
Sep 2, 2026	0.99	1.09	0.95	0.99	0.99	-1.98%	30,180
Sep 1, 2026	1.04	1.04	0.99	1.01	1.01	-	55,688
Aug 31, 2026	1.09	1.12	0.99	1.01	1.01	-7.34%	122,318
Aug 28, 2026	0.92	1.14	0.88	1.09	1.09	25.26%	1,077,640
Aug 27, 2026	0.85	0.87	0.82	0.87	0.87	5.41%	22,941
Aug 26, 2026	0.85	0.85	0.83	0.83	0.83	-1.73%	24,776
Aug 25, 2026	0.85	0.88	0.82	0.84	0.84	-4.55%	28,641
Aug 24, 2026	0.90	0.90	0.85	0.88	0.88	-2.33%	25,665
Aug 21, 2026	0.92	0.96	0.89	0.90	0.90	2.38%	33,988
Aug 20, 2026	0.95	0.95	0.88	0.88	0.88	-7.55%	9,556
Aug 19, 2026	0.83	1.00	0.82	0.95	0.95	16.09%	70,182
Aug 18, 2026	0.84	0.88	0.77	0.82	0.82	-7.91%	65,637
Aug 17, 2026	0.86	0.90	0.82	0.89	0.89	4.74%	25,141
Aug 14, 2026	0.94	0.94	0.85	0.85	0.85	-4.56%	41,309
Aug 13, 2026	0.81	0.93	0.81	0.89	0.89	6.54%	13,408
Aug 12, 2026	0.80	0.85	0.79	0.84	0.84	6.24%	35,339
Aug 11, 2026	0.72	0.84	0.68	0.79	0.79	12.88%	74,626
Aug 10, 2026	0.66	0.71	0.66	0.70	0.70	7.74%	67,762
Aug 7, 2026	0.64	0.68	0.64	0.65	0.65	-3.79%	39,817
Aug 6, 2026	0.66	0.74	0.66	0.67	0.67	2.28%	95,647
Aug 5, 2026	0.64	0.69	0.63	0.66	0.66	0.54%	41,540
Aug 4, 2026	0.65	0.69	0.64	0.65	0.65	1.47%	46,792
Aug 3, 2026	0.63	0.66	0.61	0.64	0.64	-0.51%	42,760
Jul 31, 2026	0.65	0.66	0.62	0.65	0.65	1.22%	31,390
Jul 30, 2026	0.66	0.66	0.64	0.64	0.64	-3.38%	27,357
Jul 29, 2026	0.67	0.69	0.63	0.66	0.66	0.75%	49,734
Jul 28, 2026	0.62	0.70	0.62	0.66	0.66	0.97%	64,257
Jul 27, 2026	0.63	0.69	0.61	0.65	0.65	0.22%	29,466
Jul 24, 2026	0.62	0.65	0.62	0.65	0.65	4.81%	9,614