Orion Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.88	0.90	0.84	0.84	0.84	-5.29%	19,350
Jun 22, 2026	0.89	0.94	0.88	0.89	0.89	-1.98%	75,384
Jun 18, 2026	0.88	0.97	0.88	0.90	0.90	1.24%	51,060
Jun 17, 2026	0.89	0.92	0.89	0.89	0.89	0.22%	23,606
Jun 16, 2026	0.90	0.94	0.87	0.89	0.89	-1.11%	22,940
Jun 15, 2026	0.95	0.95	0.89	0.90	0.90	6.86%	21,457
Jun 12, 2026	0.89	0.92	0.84	0.84	0.84	-5.30%	60,174
Jun 11, 2026	0.88	0.95	0.87	0.89	0.89	1.06%	23,015
Jun 10, 2026	0.88	0.93	0.88	0.88	0.88	-0.59%	38,154
Jun 9, 2026	0.91	0.93	0.89	0.89	0.89	-4.71%	15,606
Jun 8, 2026	0.88	0.98	0.88	0.93	0.93	6.29%	115,009
Jun 5, 2026	0.95	0.95	0.87	0.87	0.87	-3.97%	77,734
Jun 4, 2026	0.91	0.95	0.90	0.91	0.91	-2.18%	33,139
Jun 3, 2026	0.92	0.95	0.90	0.93	0.93	1.12%	36,283
Jun 2, 2026	0.91	0.93	0.91	0.92	0.92	-1.08%	15,714
Jun 1, 2026	0.94	0.95	0.91	0.93	0.93	-1.05%	43,526
May 29, 2026	0.91	0.95	0.91	0.94	0.94	2.16%	41,097
May 28, 2026	0.92	0.93	0.91	0.92	0.92	-1.08%	44,180
May 27, 2026	0.94	0.96	0.93	0.93	0.93	-4.07%	17,193
May 26, 2026	0.93	0.97	0.93	0.97	0.97	3.89%	29,531
May 22, 2026	0.96	0.97	0.93	0.93	0.93	-0.13%	22,715
May 21, 2026	0.96	0.97	0.93	0.93	0.93	-0.94%	16,894
May 20, 2026	0.93	0.98	0.93	0.94	0.94	-0.67%	51,631
May 19, 2026	0.97	0.98	0.93	0.95	0.95	-0.80%	18,949
May 18, 2026	0.95	0.97	0.93	0.96	0.96	0.89%	44,709
May 15, 2026	0.93	0.98	0.93	0.95	0.95	-1.88%	24,310
May 14, 2026	0.94	0.98	0.93	0.97	0.97	2.75%	32,779
May 13, 2026	0.96	0.96	0.94	0.94	0.94	-1.92%	25,198
May 12, 2026	0.96	1.01	0.93	0.96	0.96	-2.07%	134,376
May 11, 2026	0.99	1.00	0.98	0.98	0.98	-1.01%	93,745
May 8, 2026	1.01	1.05	0.98	0.99	0.99	-3.88%	88,305
May 7, 2026	1.01	1.11	1.00	1.03	1.03	-0.96%	531,151
May 6, 2026	1.02	1.05	1.00	1.04	1.04	0.97%	75,588
May 5, 2026	1.05	1.05	1.02	1.03	1.03	-0.48%	40,721
May 4, 2026	1.03	1.05	1.01	1.04	1.04	-2.36%	19,471
May 1, 2026	1.01	1.08	1.01	1.06	1.06	1.44%	17,429
Apr 30, 2026	1.03	1.05	1.00	1.05	1.05	2.45%	26,225
Apr 29, 2026	1.03	1.04	1.01	1.02	1.02	-0.97%	8,835
Apr 28, 2026	1.05	1.06	1.03	1.03	1.03	-1.91%	3,330
Apr 27, 2026	0.99	1.06	0.99	1.05	1.05	0.97%	26,577
Apr 24, 2026	1.04	1.07	1.03	1.04	1.04	-1.89%	10,894
Apr 23, 2026	1.06	1.08	1.03	1.06	1.06	-0.93%	28,648
Apr 22, 2026	1.06	1.10	1.04	1.07	1.07	-	19,700
Apr 21, 2026	1.09	1.09	1.05	1.07	1.07	-1.83%	14,500
Apr 20, 2026	1.07	1.10	1.07	1.09	1.09	0.46%	11,828
Apr 17, 2026	1.06	1.10	1.06	1.09	1.09	4.33%	29,140
Apr 16, 2026	1.08	1.08	1.04	1.04	1.04	-4.59%	10,564
Apr 15, 2026	1.03	1.10	1.03	1.09	1.09	4.81%	52,131
Apr 14, 2026	1.05	1.08	1.01	1.04	1.04	0.97%	32,802
Apr 13, 2026	0.96	1.07	0.96	1.03	1.03	3.00%	23,718