Orion Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	1.13	1.17	1.05	1.05	1.05	-4.55%	101,816
Sep 10, 2026	1.13	1.14	1.06	1.10	1.10	-1.79%	80,178
Sep 9, 2026	1.02	1.15	1.02	1.12	1.12	10.89%	218,329
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
Sep 1, 2026	1.04	1.04	0.99	1.01	1.01	-	55,688
Aug 31, 2026	1.09	1.12	0.99	1.01	1.01	-7.34%	122,208
Aug 28, 2026	0.92	1.14	0.88	1.09	1.09	25.26%	1,015,404
Aug 27, 2026	0.85	0.87	0.82	0.87	0.87	5.41%	22,892
Aug 26, 2026	0.85	0.85	0.83	0.83	0.83	-1.73%	24,776
Aug 25, 2026	0.85	0.88	0.82	0.84	0.84	-4.55%	28,641
Aug 24, 2026	0.90	0.90	0.85	0.88	0.88	-2.33%	25,665
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