Skip to main content
Orion Digital Corp. (ORIO)
NASDAQ: ORIO · Real-Time Price · USD
1.120
-0.020 (-1.75%)
Mar 6, 2026, 2:10 PM EST - Market open

Orion Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.101.131.101.13--1.32%2,912
Mar 5, 20261.111.161.101.141.141.79%82,023
Mar 4, 20261.121.171.101.121.120.45%50,257
Mar 3, 20261.101.141.081.121.12-3.04%47,362
Mar 2, 20261.091.181.091.151.15-0.86%47,490
Feb 27, 20261.141.201.101.161.16-124,404
Feb 26, 20261.121.201.121.161.163.57%89,888
Feb 25, 20261.101.201.091.121.123.70%101,137
Feb 24, 20261.071.111.061.081.082.86%14,062
Feb 23, 20261.081.111.051.051.05-5.41%37,666
Feb 20, 20261.131.171.091.111.11-34,161
Feb 19, 20261.091.121.091.111.110.91%13,408
Feb 18, 20261.121.131.101.101.10-1.79%20,285
Feb 17, 20261.161.161.101.121.12-3.45%38,649
Feb 13, 20261.091.171.091.161.164.50%194,913
Feb 12, 20261.141.141.081.111.11-1.77%35,084
Feb 11, 20261.141.171.111.131.13-0.88%172,958
Feb 10, 20261.151.201.121.141.14-0.87%94,514
Feb 9, 20261.081.231.081.151.151.77%216,405
Feb 6, 20261.081.171.081.131.134.63%39,982
Feb 5, 20261.111.161.071.081.08-5.26%101,183
Feb 4, 20261.171.201.131.141.14-3.39%14,535
Feb 3, 20261.201.241.151.181.18-0.84%142,893
Feb 2, 20261.271.281.191.191.19-6.30%114,793
Jan 30, 20261.281.351.231.271.27-4.08%101,110
Jan 29, 20261.361.381.231.321.32-3.36%125,211
Jan 28, 20261.331.401.271.371.374.58%124,563
Jan 27, 20261.231.381.231.311.315.65%204,908
Jan 26, 20261.231.251.161.241.24-97,937
Jan 23, 20261.171.241.161.241.245.08%84,649
Jan 22, 20261.121.241.121.181.184.42%222,590
Jan 21, 20261.091.151.081.131.131.80%46,200
Jan 20, 20261.141.191.091.111.11-6.72%99,787
Jan 16, 20261.191.231.181.191.19-2.46%85,869
Jan 15, 20261.161.271.161.221.222.52%61,074
Jan 14, 20261.171.221.171.191.191.71%34,215
Jan 13, 20261.221.221.161.171.17-71,211
Jan 12, 20261.211.231.141.171.17-1.68%95,208
Jan 9, 20261.141.221.111.191.197.21%199,267
Jan 8, 20261.061.181.051.111.114.72%117,044
Jan 7, 20261.061.101.041.061.06-64,907
Jan 6, 20261.061.081.021.061.061.92%97,056
Jan 5, 20261.041.071.001.041.042.97%176,711
Jan 2, 20261.111.120.931.011.01-5.61%137,959
Dec 31, 20251.031.101.031.071.073.88%161,453
Dec 30, 20251.021.071.011.031.03-212,005
Dec 29, 20251.041.101.031.031.03-0.96%154,560
Dec 26, 20251.091.091.021.041.04-5.45%192,156
Dec 24, 20251.111.131.101.101.10-48,360
Dec 23, 20251.111.141.101.101.10-2.65%135,101
Dec 22, 20251.111.151.111.131.131.80%183,652
Dec 19, 20251.111.131.101.111.11-64,744
Dec 18, 20251.121.151.101.111.110.91%97,531
Dec 17, 20251.111.161.101.101.10-1.79%156,149
Dec 16, 20251.101.141.091.121.121.82%69,845
Dec 15, 20251.151.171.101.101.10-4.35%88,302
Dec 12, 20251.191.191.151.151.15-0.86%148,298
Dec 11, 20251.201.201.161.161.16-2.52%179,120
Dec 10, 20251.191.221.141.191.19-1.65%206,376
Dec 9, 20251.161.221.151.211.212.54%136,153
Dec 8, 20251.201.211.151.181.18-0.84%137,503
Dec 5, 20251.211.231.191.191.19-1.65%47,152
Dec 4, 20251.211.241.201.211.21-2.81%61,494
Dec 3, 20251.211.251.201.251.252.05%53,601
Dec 2, 20251.221.231.181.221.222.52%53,813
Dec 1, 20251.261.261.191.191.19-7.39%38,475
Nov 28, 20251.291.301.271.291.291.18%68,192
Nov 26, 20251.211.301.211.271.274.96%72,238
Nov 25, 20251.221.251.181.211.21-0.82%77,357
Nov 24, 20251.131.231.111.221.225.17%121,391
Nov 21, 20251.131.191.121.161.164.50%170,062
Nov 20, 20251.211.241.091.111.11-5.13%261,954
Nov 19, 20251.231.261.161.171.17-6.40%126,524
Nov 18, 20251.231.251.181.251.254.17%105,194
Nov 17, 20251.221.261.181.201.20-2.44%111,473
Nov 14, 20251.201.281.201.231.23-1.60%163,176
Nov 13, 20251.321.361.241.251.25-6.72%214,725
Nov 12, 20251.341.381.311.341.34-146,217
Nov 11, 20251.341.341.301.341.34-131,948
Nov 10, 20251.381.401.311.341.34-4.29%297,695
Nov 7, 20251.371.451.311.401.40-1.41%244,152
Nov 6, 20251.551.551.411.421.42-7.19%148,372
Nov 5, 20251.521.541.481.531.533.38%110,840
Nov 4, 20251.521.551.471.481.48-5.13%88,199
Nov 3, 20251.571.591.531.561.56-120,330
Oct 31, 20251.541.601.541.561.56-137,404
Oct 30, 20251.581.601.541.561.56-2.50%109,051
Oct 29, 20251.641.671.591.601.60-3.03%141,539
Oct 28, 20251.691.691.611.651.65-1.79%176,571
Oct 27, 20251.731.731.681.681.68-2.89%175,130
Oct 24, 20251.751.751.701.731.731.76%122,913
Oct 23, 20251.661.741.661.701.701.19%76,151
Oct 22, 20251.751.761.661.681.68-4.55%249,672
Oct 21, 20251.761.781.721.761.76-0.56%106,086
Oct 20, 20251.781.791.741.771.771.14%104,636
Oct 17, 20251.811.811.731.751.75-3.85%194,190
Oct 16, 20251.851.871.761.821.82-1.62%241,891
Oct 15, 20251.881.891.821.851.85-116,189
Oct 14, 20251.811.891.781.851.85-0.54%124,139
Oct 13, 20251.821.881.801.861.862.20%127,797