Orion Digital Corp. (ORIO)
NASDAQ: ORIO · Real-Time Price · USD
1.140
+0.110 (10.68%)
Nov 11, 2026, 4:00 PM EST - Market closed
Orion Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.04 | 1.14 | 1.01 | 1.14 | 1.14 | 10.68% | 80,904 |
| Nov 10, 2026 | 1.08 | 1.17 | 0.96 | 1.03 | 1.03 | -4.63% | 1,215,984 |
| Nov 9, 2026 | 1.10 | 1.12 | 0.98 | 1.08 | 1.08 | -0.92% | 35,624 |
| Nov 6, 2026 | 1.00 | 1.13 | 0.99 | 1.09 | 1.09 | 9.00% | 145,066 |
| Nov 5, 2026 | 1.02 | 1.07 | 0.99 | 1.00 | 1.00 | -1.96% | 76,585 |
| Nov 4, 2026 | 0.93 | 1.04 | 0.93 | 1.02 | 1.02 | 6.81% | 177,341 |
| Nov 3, 2026 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 4.28% | 39,756 |
| Nov 2, 2026 | 0.84 | 0.93 | 0.84 | 0.92 | 0.92 | 6.32% | 40,582 |
| Oct 30, 2026 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 0.15% | 45,919 |
| Oct 29, 2026 | 0.85 | 0.91 | 0.83 | 0.86 | 0.86 | -3.47% | 60,597 |
| Oct 28, 2026 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 2.41% | 65,260 |
| Oct 27, 2026 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | 0.12% | 19,676 |
| Oct 26, 2026 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -2.36% | 35,472 |
| Oct 23, 2026 | 0.90 | 0.93 | 0.89 | 0.89 | 0.89 | -2.20% | 33,328 |
| Oct 22, 2026 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | -1.09% | 18,618 |
| Oct 21, 2026 | 0.87 | 0.94 | 0.87 | 0.92 | 0.92 | 2.60% | 34,565 |
| Oct 20, 2026 | 0.90 | 0.95 | 0.87 | 0.90 | 0.90 | -2.53% | 71,821 |
| Oct 19, 2026 | 0.87 | 0.98 | 0.87 | 0.92 | 0.92 | 4.59% | 57,179 |
| Oct 16, 2026 | 0.91 | 0.91 | 0.85 | 0.88 | 0.88 | -1.32% | 40,250 |
| Oct 15, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -2.04% | 31,743 |
| Oct 14, 2026 | 0.97 | 1.02 | 0.84 | 0.91 | 0.91 | -9.90% | 122,849 |
| Oct 13, 2026 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | - | 30,815 |
| Oct 12, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 0.50% | 16,386 |
| Oct 9, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.50% | 27,624 |
| Oct 8, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 118,365 |
| Oct 7, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 36,641 |
| Oct 6, 2026 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 62,292 |
| Oct 5, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | - | 43,331 |
| Oct 2, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -4.55% | 87,056 |
| Oct 1, 2026 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | 1.85% | 85,400 |
| Sep 30, 2026 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 10.20% | 153,867 |
| 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 |