Skip to main content
Orion Digital Corp. (ORIO)
NASDAQ: ORIO · Real-Time Price · USD
1.030
-0.020 (-1.90%)
At close: Apr 28, 2026, 4:00 PM EDT
1.040
+0.010 (0.97%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Orion Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.051.061.031.03--2.00%2,886
Apr 27, 20260.991.060.991.051.050.96%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, 20261.061.101.041.071.07-16,700
Apr 21, 20261.091.091.051.071.07-1.83%12,389
Apr 20, 20261.071.101.071.091.090.46%11,828
Apr 17, 20261.061.101.061.091.094.33%28,925
Apr 16, 20261.081.081.041.041.04-4.59%10,199
Apr 15, 20261.031.101.031.091.094.81%52,131
Apr 14, 20261.051.081.011.041.040.97%32,793
Apr 13, 20260.961.070.961.031.033.00%23,717
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%20,168
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%54,639
Mar 31, 20260.940.960.900.940.941.85%8,756
Mar 30, 20260.940.950.920.930.93-0.75%32,608
Mar 27, 20260.950.970.900.930.93-3.92%111,522
Mar 26, 20260.980.990.950.970.971.14%14,010
Mar 25, 20260.951.030.950.960.960.96%29,265
Mar 24, 20260.991.000.950.950.95-2.14%58,706
Mar 23, 20261.001.040.970.970.97-2.92%34,234
Mar 20, 20261.051.051.001.001.00-0.99%43,497
Mar 19, 20261.041.051.011.011.01-2.88%24,976
Mar 18, 20261.051.081.041.041.04-0.95%64,410
Mar 17, 20261.051.091.041.051.050.96%49,717
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%60,297
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%19,482
Mar 6, 20261.101.161.101.141.14-31,418
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