Orion Digital Corp. (ORIO)
NASDAQ: ORIO · Real-Time Price · USD
0.9266
+0.0066 (0.72%)
Jun 3, 2026, 10:46 AM EDT - Market open
Orion Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 1.00 | 1.06 | 0.99 | 1.00 | 1.00 | 2.66% | 61,564 |
| Apr 9, 2026 | 1.06 | 1.07 | 0.97 | 0.97 | 0.97 | -7.23% | 39,200 |
| Apr 8, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 5.00% | 31,600 |
| Apr 7, 2026 | 0.98 | 1.05 | 0.95 | 1.00 | 1.00 | 3.36% | 20,773 |
| Apr 6, 2026 | 0.92 | 1.05 | 0.92 | 0.97 | 0.97 | 2.93% | 20,150 |
| Apr 2, 2026 | 0.92 | 0.98 | 0.90 | 0.94 | 0.94 | 0.53% | 25,896 |
| Apr 1, 2026 | 0.92 | 0.98 | 0.92 | 0.94 | 0.94 | -0.75% | 54,762 |
| Mar 31, 2026 | 0.94 | 0.96 | 0.90 | 0.94 | 0.94 | 1.85% | 9,156 |
| Mar 30, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -0.75% | 32,608 |
| Mar 27, 2026 | 0.95 | 0.97 | 0.90 | 0.93 | 0.93 | -3.92% | 111,708 |
| Mar 26, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | 1.14% | 14,010 |
| Mar 25, 2026 | 0.95 | 1.03 | 0.95 | 0.96 | 0.96 | 0.96% | 29,266 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -2.14% | 58,736 |
| Mar 23, 2026 | 1.00 | 1.04 | 0.97 | 0.97 | 0.97 | -2.92% | 34,234 |