Orion Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	9,245
Aug 19, 2026	0.83	1.00	0.82	0.95	0.95	16.09%	67,351
Aug 18, 2026	0.84	0.88	0.77	0.82	0.82	-7.91%	65,636
Aug 17, 2026	0.86	0.90	0.82	0.89	0.89	4.74%	23,448
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%	67,758
Aug 7, 2026	0.64	0.68	0.64	0.65	0.65	-3.79%	39,816
Aug 6, 2026	0.66	0.74	0.66	0.67	0.67	2.28%	95,646
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%	31,379
Jul 30, 2026	0.66	0.66	0.64	0.64	0.64	-3.38%	27,342
Jul 29, 2026	0.67	0.69	0.63	0.66	0.66	0.75%	49,719
Jul 28, 2026	0.62	0.70	0.62	0.66	0.66	0.97%	54,007
Jul 27, 2026	0.63	0.69	0.61	0.65	0.65	0.22%	29,030
Jul 24, 2026	0.62	0.65	0.62	0.65	0.65	4.81%	9,614
Jul 23, 2026	0.64	0.66	0.62	0.62	0.62	-2.36%	21,728
Jul 22, 2026	0.65	0.69	0.63	0.64	0.64	-5.31%	29,333
Jul 21, 2026	0.66	0.72	0.65	0.67	0.67	-0.06%	57,556
Jul 20, 2026	0.67	0.73	0.66	0.67	0.67	-2.47%	45,785
Jul 17, 2026	0.70	0.77	0.68	0.69	0.69	-1.01%	40,297
Jul 16, 2026	0.71	0.77	0.70	0.70	0.70	-3.47%	34,924
Jul 15, 2026	0.73	0.77	0.70	0.72	0.72	0.69%	24,624
Jul 14, 2026	0.69	0.78	0.69	0.72	0.72	3.83%	53,064
Jul 13, 2026	0.74	0.80	0.68	0.69	0.69	-6.93%	123,324
Jul 10, 2026	0.82	0.86	0.74	0.74	0.74	-9.28%	39,944
Jul 9, 2026	0.82	0.83	0.82	0.82	0.82	-1.51%	9,873
Jul 8, 2026	0.85	0.85	0.82	0.83	0.83	-2.85%	8,106
Jul 7, 2026	0.86	0.87	0.84	0.85	0.85	-1.44%	6,039
Jul 6, 2026	0.87	0.90	0.86	0.87	0.86	-0.47%	17,902
Jul 2, 2026	0.87	0.90	0.85	0.87	0.87	7.63%	48,164
Jul 1, 2026	0.85	0.90	0.81	0.81	0.81	-5.01%	18,895
Jun 30, 2026	0.82	0.90	0.82	0.85	0.85	-2.18%	14,900
Jun 29, 2026	0.83	0.90	0.81	0.87	0.87	-0.13%	22,399
Jun 26, 2026	0.84	0.87	0.83	0.87	0.87	1.07%	5,530
Jun 25, 2026	0.88	0.89	0.85	0.86	0.86	-1.23%	48,306
Jun 24, 2026	0.85	0.89	0.84	0.87	0.87	3.95%	11,469
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