Orion Digital Corp. (ORIO)
NASDAQ: ORIO · Real-Time Price · USD
0.9413
-0.0184 (-1.92%)
At close: May 13, 2026, 4:00 PM EDT
0.9174
-0.0239 (-2.54%)
After-hours: May 13, 2026, 7:33 PM EDT
Orion Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | - | -1.92% | 23,866 |
| 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% | 91,452 |
| 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% | 525,575 |
| 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% | 17,661 |
| May 1, 2026 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 1.44% | 17,328 |
| 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% | 8,623 |
| Apr 28, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 3,330 |
| Apr 27, 2026 | 0.99 | 1.06 | 0.99 | 1.05 | 1.05 | 0.96% | 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 | - | 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 |