Orion Digital Corp. (ORIO)
NASDAQ: ORIO · Real-Time Price · USD
1.060
-0.010 (-0.93%)
Apr 23, 2026, 4:00 PM EDT - Market closed
Orion Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | - | -1.87% | 27,838 |
| Apr 22, 2026 | 1.06 | 1.10 | 1.04 | 1.07 | 1.07 | - | 16,700 |
| Apr 21, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -1.83% | 12,389 |
| 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% | 28,925 |
| Apr 16, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -4.59% | 10,199 |
| 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% | 32,793 |
| Apr 13, 2026 | 0.96 | 1.07 | 0.96 | 1.03 | 1.03 | 3.00% | 23,717 |
| 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% | 20,168 |
| 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% | 54,639 |
| Mar 31, 2026 | 0.94 | 0.96 | 0.90 | 0.94 | 0.94 | 1.85% | 8,756 |
| 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% | 111,522 |
| 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% | 29,265 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -2.14% | 58,706 |
| Mar 23, 2026 | 1.00 | 1.04 | 0.97 | 0.97 | 0.97 | -2.92% | 34,234 |
| Mar 20, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 43,497 |
| Mar 19, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 24,976 |
| Mar 18, 2026 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 64,410 |
| Mar 17, 2026 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | 0.96% | 49,717 |
| Mar 16, 2026 | 1.05 | 1.11 | 1.04 | 1.04 | 1.04 | -0.95% | 132,736 |
| Mar 13, 2026 | 1.08 | 1.15 | 1.05 | 1.05 | 1.05 | -2.78% | 45,010 |
| Mar 12, 2026 | 1.05 | 1.13 | 1.04 | 1.08 | 1.08 | 1.89% | 60,297 |
| Mar 11, 2026 | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | -2.75% | 92,481 |
| Mar 10, 2026 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | -0.91% | 16,879 |
| Mar 9, 2026 | 1.09 | 1.14 | 1.08 | 1.10 | 1.10 | -3.51% | 19,482 |
| Mar 6, 2026 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | - | 31,418 |
| Mar 5, 2026 | 1.11 | 1.16 | 1.10 | 1.14 | 1.14 | 1.79% | 82,023 |
| Mar 4, 2026 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | 0.45% | 50,257 |
| Mar 3, 2026 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | -3.04% | 47,362 |
| Mar 2, 2026 | 1.09 | 1.18 | 1.09 | 1.15 | 1.15 | -0.86% | 47,490 |
| Feb 27, 2026 | 1.14 | 1.20 | 1.10 | 1.16 | 1.16 | - | 124,404 |
| Feb 26, 2026 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | 3.57% | 89,888 |
| Feb 25, 2026 | 1.10 | 1.20 | 1.09 | 1.12 | 1.12 | 3.70% | 101,137 |
| Feb 24, 2026 | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | 2.86% | 14,062 |
| Feb 23, 2026 | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -5.41% | 37,666 |
| Feb 20, 2026 | 1.13 | 1.17 | 1.09 | 1.11 | 1.11 | - | 34,161 |
| Feb 19, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 13,408 |
| Feb 18, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 20,285 |
| Feb 17, 2026 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -3.45% | 38,649 |
| Feb 13, 2026 | 1.09 | 1.17 | 1.09 | 1.16 | 1.16 | 4.50% | 194,913 |
| Feb 12, 2026 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -1.77% | 35,084 |
| Feb 11, 2026 | 1.14 | 1.17 | 1.11 | 1.13 | 1.13 | -0.88% | 172,958 |