Orion Digital Corp. (TSX:ORIO)
Canada
· Delayed Price · Currency is CAD 1.420
-0.020 (-1.39%)
Apr 28, 2026, 3:59 PM EST
Orion Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | - | -2.08% | 1,820 |
| Apr 27, 2026 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 17,657 |
| Apr 24, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 15,521 |
| Apr 23, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 6,401 |
| Apr 22, 2026 | 1.50 | 1.51 | 1.30 | 1.45 | 1.45 | - | 60,827 |
| Apr 21, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -2.03% | 9,964 |
| Apr 20, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 4,961 |
| Apr 17, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 4.20% | 11,492 |
| Apr 16, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 7,743 |
| Apr 15, 2026 | 1.46 | 1.49 | 1.44 | 1.48 | 1.48 | 2.07% | 9,119 |
| Apr 14, 2026 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 2.84% | 28,754 |
| Apr 13, 2026 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | -0.70% | 26,448 |
| Apr 10, 2026 | 1.40 | 1.47 | 1.40 | 1.42 | 1.42 | - | 30,049 |
| Apr 9, 2026 | 1.45 | 1.50 | 1.40 | 1.42 | 1.42 | -3.40% | 7,685 |
| Apr 8, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 2.80% | 12,003 |
| Apr 7, 2026 | 1.36 | 1.51 | 1.35 | 1.43 | 1.43 | 3.62% | 50,262 |
| Apr 6, 2026 | 1.36 | 1.50 | 1.36 | 1.38 | 1.38 | 2.22% | 29,481 |
| Apr 2, 2026 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | 2.27% | 20,279 |
| Apr 1, 2026 | 1.34 | 1.38 | 1.32 | 1.32 | 1.32 | -1.49% | 3,006 |
| Mar 31, 2026 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | 3.08% | 7,431 |
| Mar 30, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 28,024 |
| Mar 27, 2026 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 51,797 |
| Mar 26, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | - | 11,802 |
| Mar 25, 2026 | 1.34 | 1.43 | 1.34 | 1.35 | 1.35 | 2.27% | 14,421 |
| Mar 24, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.22% | 35,160 |
| Mar 23, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 50,912 |
| Mar 20, 2026 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -1.43% | 27,431 |
| Mar 19, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 11,927 |
| Mar 18, 2026 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -2.04% | 23,807 |
| Mar 17, 2026 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 2.08% | 18,720 |
| Mar 16, 2026 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | - | 42,335 |
| Mar 13, 2026 | 1.52 | 1.56 | 1.44 | 1.44 | 1.44 | -2.70% | 28,635 |
| Mar 12, 2026 | 1.44 | 1.55 | 1.44 | 1.48 | 1.48 | 2.07% | 23,379 |
| Mar 11, 2026 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -2.68% | 43,126 |
| Mar 10, 2026 | 1.51 | 1.55 | 1.49 | 1.49 | 1.49 | -0.67% | 73,553 |
| Mar 9, 2026 | 1.55 | 1.57 | 1.49 | 1.50 | 1.50 | -3.85% | 86,376 |
| Mar 6, 2026 | 1.55 | 1.59 | 1.52 | 1.56 | 1.56 | - | 36,515 |
| Mar 5, 2026 | 1.51 | 1.59 | 1.51 | 1.56 | 1.56 | 0.65% | 39,900 |
| Mar 4, 2026 | 1.56 | 1.61 | 1.53 | 1.55 | 1.55 | 1.31% | 37,781 |
| Mar 3, 2026 | 1.53 | 1.55 | 1.48 | 1.53 | 1.53 | -3.16% | 34,746 |
| Mar 2, 2026 | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | -1.86% | 15,360 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.46 | 1.61 | 1.61 | 2.55% | 95,543 |
| Feb 26, 2026 | 1.53 | 1.63 | 1.53 | 1.57 | 1.57 | 1.29% | 29,204 |
| Feb 25, 2026 | 1.51 | 1.58 | 1.51 | 1.55 | 1.55 | 3.33% | 40,851 |
| Feb 24, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 2.04% | 75,008 |
| Feb 23, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 39,832 |
| Feb 20, 2026 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -1.32% | 11,801 |
| Feb 19, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | 13,393 |
| Feb 18, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 14,001 |
| Feb 17, 2026 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -3.16% | 16,055 |
| Feb 13, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 6.04% | 142,049 |
| Feb 12, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -4.49% | 44,442 |
| Feb 11, 2026 | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | 0.65% | 22,831 |
| Feb 10, 2026 | 1.56 | 1.63 | 1.55 | 1.55 | 1.55 | -1.27% | 26,779 |
| Feb 9, 2026 | 1.57 | 1.64 | 1.51 | 1.57 | 1.57 | - | 88,524 |
| Feb 6, 2026 | 1.52 | 1.61 | 1.51 | 1.57 | 1.57 | 6.08% | 43,602 |
| Feb 5, 2026 | 1.57 | 1.57 | 1.48 | 1.48 | 1.48 | -6.92% | 78,246 |
| Feb 4, 2026 | 1.62 | 1.65 | 1.55 | 1.59 | 1.59 | -1.24% | 54,878 |
| Feb 3, 2026 | 1.62 | 1.69 | 1.57 | 1.61 | 1.61 | -1.23% | 102,357 |
| Feb 2, 2026 | 1.76 | 1.76 | 1.62 | 1.63 | 1.63 | -7.39% | 63,131 |
| Jan 30, 2026 | 1.75 | 1.85 | 1.74 | 1.76 | 1.76 | -1.12% | 72,375 |
| Jan 29, 2026 | 1.80 | 1.85 | 1.71 | 1.78 | 1.78 | -3.78% | 103,245 |
| Jan 28, 2026 | 1.77 | 1.91 | 1.77 | 1.85 | 1.85 | 3.93% | 65,375 |
| Jan 27, 2026 | 1.70 | 1.87 | 1.68 | 1.78 | 1.78 | 4.71% | 110,248 |
| Jan 26, 2026 | 1.66 | 1.71 | 1.61 | 1.70 | 1.70 | 0.59% | 44,828 |
| Jan 23, 2026 | 1.63 | 1.70 | 1.61 | 1.69 | 1.69 | 0.60% | 45,388 |
| Jan 22, 2026 | 1.62 | 1.69 | 1.56 | 1.68 | 1.68 | 7.01% | 62,125 |
| Jan 21, 2026 | 1.54 | 1.58 | 1.51 | 1.57 | 1.57 | 3.29% | 20,643 |
| Jan 20, 2026 | 1.62 | 1.63 | 1.52 | 1.52 | 1.52 | -6.75% | 62,474 |
| Jan 19, 2026 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -1.21% | 17,535 |
| Jan 16, 2026 | 1.67 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 27,448 |
| Jan 15, 2026 | 1.62 | 1.77 | 1.62 | 1.68 | 1.68 | 3.07% | 81,271 |
| Jan 14, 2026 | 1.67 | 1.69 | 1.63 | 1.63 | 1.63 | -1.21% | 40,022 |
| Jan 13, 2026 | 1.67 | 1.69 | 1.62 | 1.65 | 1.65 | 1.23% | 26,079 |
| Jan 12, 2026 | 1.66 | 1.67 | 1.60 | 1.63 | 1.63 | -3.55% | 26,014 |
| Jan 9, 2026 | 1.57 | 1.69 | 1.57 | 1.69 | 1.69 | 9.03% | 51,077 |
| Jan 8, 2026 | 1.51 | 1.64 | 1.50 | 1.55 | 1.55 | 3.33% | 54,705 |
| Jan 7, 2026 | 1.44 | 1.53 | 1.43 | 1.50 | 1.50 | 1.35% | 55,001 |
| Jan 6, 2026 | 1.49 | 1.49 | 1.41 | 1.48 | 1.48 | 1.37% | 46,139 |
| Jan 5, 2026 | 1.48 | 1.48 | 1.39 | 1.46 | 1.46 | 5.04% | 34,936 |
| Jan 2, 2026 | 1.51 | 1.52 | 1.34 | 1.39 | 1.39 | -6.71% | 46,135 |
| Dec 31, 2025 | 1.44 | 1.50 | 1.43 | 1.49 | 1.49 | 3.47% | 43,558 |
| Dec 30, 2025 | 1.43 | 1.47 | 1.38 | 1.44 | 1.44 | 0.70% | 65,474 |
| Dec 29, 2025 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -5.30% | 74,398 |
| Dec 24, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -1.95% | 40,806 |
| Dec 23, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 41,847 |
| Dec 22, 2025 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | -0.64% | 29,372 |
| Dec 19, 2025 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | - | 55,241 |
| Dec 18, 2025 | 1.56 | 1.58 | 1.52 | 1.56 | 1.56 | - | 59,127 |
| Dec 17, 2025 | 1.56 | 1.59 | 1.53 | 1.56 | 1.56 | -1.27% | 101,403 |
| Dec 16, 2025 | 1.52 | 1.58 | 1.50 | 1.58 | 1.58 | 2.60% | 44,657 |
| Dec 15, 2025 | 1.62 | 1.62 | 1.52 | 1.54 | 1.54 | -3.75% | 57,441 |
| Dec 12, 2025 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -0.62% | 35,252 |
| Dec 11, 2025 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 73,550 |
| Dec 10, 2025 | 1.64 | 1.67 | 1.60 | 1.66 | 1.66 | -1.78% | 91,194 |
| Dec 9, 2025 | 1.62 | 1.69 | 1.60 | 1.69 | 1.69 | 2.42% | 56,058 |
| Dec 8, 2025 | 1.65 | 1.67 | 1.60 | 1.65 | 1.65 | -3.51% | 96,483 |
| Dec 5, 2025 | 1.69 | 1.71 | 1.65 | 1.71 | 1.71 | 1.18% | 28,044 |
| Dec 4, 2025 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | -2.87% | 58,316 |
| Dec 3, 2025 | 1.72 | 1.74 | 1.68 | 1.74 | 1.74 | 2.35% | 21,299 |