Skip to main content
Orion Digital Corp. (ORIO)
NASDAQ: ORIO · Real-Time Price · USD
0.870
+0.009 (1.07%)
At close: Jun 26, 2026, 4:00 PM EDT
0.857
-0.013 (-1.52%)
After-hours: Jun 26, 2026, 6:23 PM EDT

Orion Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.840.870.830.870.871.07%5,530
Jun 25, 20260.880.890.850.860.86-1.23%48,306
Jun 24, 20260.850.890.840.870.873.95%11,469
Jun 23, 20260.880.900.840.840.84-5.29%19,350
Jun 22, 20260.890.940.880.890.89-1.98%75,384
Jun 18, 20260.880.970.880.900.901.24%51,060
Jun 17, 20260.890.920.890.890.890.22%23,606
Jun 16, 20260.900.940.870.890.89-1.11%22,940
Jun 15, 20260.950.950.890.900.906.86%21,457
Jun 12, 20260.890.920.840.840.84-5.30%60,174
Jun 11, 20260.880.950.870.890.891.06%23,015
Jun 10, 20260.880.930.880.880.88-0.59%38,154
Jun 9, 20260.910.930.890.890.89-4.71%15,606
Jun 8, 20260.880.980.880.930.936.29%115,009
Jun 5, 20260.950.950.870.870.87-3.97%77,734
Jun 4, 20260.910.950.900.910.91-2.18%33,139
Jun 3, 20260.920.950.900.930.931.12%36,283
Jun 2, 20260.910.930.910.920.92-1.08%15,714
Jun 1, 20260.940.950.910.930.93-1.05%43,526
May 29, 20260.910.950.910.940.942.16%41,097
May 28, 20260.920.930.910.920.92-1.08%44,180
May 27, 20260.940.960.930.930.93-4.07%17,193
May 26, 20260.930.970.930.970.973.89%29,531
May 22, 20260.960.970.930.930.93-0.13%22,715
May 21, 20260.960.970.930.930.93-0.94%16,894
May 20, 20260.930.980.930.940.94-0.67%51,631
May 19, 20260.970.980.930.950.95-0.80%18,949
May 18, 20260.950.970.930.960.960.89%44,709
May 15, 20260.930.980.930.950.95-1.88%24,310
May 14, 20260.940.980.930.970.972.75%32,779
May 13, 20260.960.960.940.940.94-1.92%25,198
May 12, 20260.961.010.930.960.96-2.07%134,376
May 11, 20260.991.000.980.980.98-1.01%93,745
May 8, 20261.011.050.980.990.99-3.88%88,305
May 7, 20261.011.111.001.031.03-0.96%531,151
May 6, 20261.021.051.001.041.040.97%75,588
May 5, 20261.051.051.021.031.03-0.48%40,721
May 4, 20261.031.051.011.041.04-2.36%19,471
May 1, 20261.011.081.011.061.061.44%17,429
Apr 30, 20261.031.051.001.051.052.45%26,225
Apr 29, 20261.031.041.011.021.02-0.97%8,835
Apr 28, 20261.051.061.031.031.03-1.91%3,330
Apr 27, 20260.991.060.991.051.050.97%26,577
Apr 24, 20261.041.071.031.041.04-1.89%10,894
Apr 23, 20261.061.081.031.061.06-0.93%28,648
Apr 22, 20261.061.101.041.071.07-19,700
Apr 21, 20261.091.091.051.071.07-1.83%14,500
Apr 20, 20261.071.101.071.091.090.46%11,828
Apr 17, 20261.061.101.061.091.094.33%29,140
Apr 16, 20261.081.081.041.041.04-4.59%10,564
Apr 15, 20261.031.101.031.091.094.81%52,131
Apr 14, 20261.051.081.011.041.040.97%32,802
Apr 13, 20260.961.070.961.031.033.00%23,718
Apr 10, 20261.001.060.991.001.002.66%61,564
Apr 9, 20261.061.070.970.970.97-7.23%39,200
Apr 8, 20261.051.061.031.051.055.00%31,600
Apr 7, 20260.981.050.951.001.003.36%20,773
Apr 6, 20260.921.050.920.970.972.93%20,150
Apr 2, 20260.920.980.900.940.940.53%25,896
Apr 1, 20260.920.980.920.940.94-0.75%54,762
Mar 31, 20260.940.960.900.940.941.85%9,156
Mar 30, 20260.940.950.920.930.93-0.75%32,608
Mar 27, 20260.950.970.900.930.93-3.92%111,708
Mar 26, 20260.980.990.950.970.971.14%14,010
Mar 25, 20260.951.030.950.960.960.96%29,266
Mar 24, 20260.991.000.950.950.95-2.14%58,736
Mar 23, 20261.001.040.970.970.97-2.92%34,234
Mar 20, 20261.051.051.001.001.00-0.99%43,705
Mar 19, 20261.041.051.011.011.01-2.88%24,976
Mar 18, 20261.051.081.041.041.04-0.95%64,601
Mar 17, 20261.051.091.041.051.050.96%49,807
Mar 16, 20261.051.111.041.041.04-0.95%132,736
Mar 13, 20261.081.151.051.051.05-2.78%45,010
Mar 12, 20261.051.131.041.081.081.89%62,480
Mar 11, 20261.111.121.061.061.06-2.75%92,481
Mar 10, 20261.101.141.091.091.09-0.91%16,879
Mar 9, 20261.091.141.081.101.10-3.51%19,492
Mar 6, 20261.101.161.101.141.14-40,245
Mar 5, 20261.111.161.101.141.141.79%82,426
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%89,919
Feb 25, 20261.101.201.091.121.123.70%101,193
Feb 24, 20261.071.111.061.081.082.86%14,072
Feb 23, 20261.081.111.051.051.05-5.41%37,666
Feb 20, 20261.131.171.091.111.11-35,611
Feb 19, 20261.091.121.091.111.110.91%13,408
Feb 18, 20261.121.131.101.101.10-1.79%20,287
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%35,095
Feb 11, 20261.141.171.111.131.13-0.88%173,101
Feb 10, 20261.151.201.121.141.14-0.87%94,597
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%14,548
Feb 3, 20261.201.241.151.181.18-0.84%143,104