Orion Digital Corp. (ORIO)
NASDAQ: ORIO · Real-Time Price · USD
1.060
+0.020 (1.92%)
At close: Jan 6, 2026, 4:00 PM EST
1.030
-0.030 (-2.83%)
After-hours: Jan 6, 2026, 4:26 PM EST
Orion Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | 1.92% | 97,056 |
| Jan 5, 2026 | 1.04 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 176,711 |
| Jan 2, 2026 | 1.11 | 1.12 | 0.93 | 1.01 | 1.01 | -5.61% | 137,959 |
| Dec 31, 2025 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | 3.88% | 161,453 |
| Dec 30, 2025 | 1.02 | 1.07 | 1.01 | 1.03 | 1.03 | - | 212,005 |
| Dec 29, 2025 | 1.04 | 1.10 | 1.03 | 1.03 | 1.03 | -0.96% | 154,560 |
| Dec 26, 2025 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -5.45% | 192,156 |
| Dec 24, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | - | 48,360 |
| Dec 23, 2025 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 135,101 |
| Dec 22, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 183,652 |
| Dec 19, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 64,744 |
| Dec 18, 2025 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | 0.91% | 97,531 |
| Dec 17, 2025 | 1.11 | 1.16 | 1.10 | 1.10 | 1.10 | -1.79% | 156,149 |
| Dec 16, 2025 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 69,845 |
| Dec 15, 2025 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | -4.35% | 88,302 |
| Dec 12, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 148,298 |
| Dec 11, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 179,120 |
| Dec 10, 2025 | 1.19 | 1.22 | 1.14 | 1.19 | 1.19 | -1.65% | 206,376 |
| Dec 9, 2025 | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | 2.54% | 136,153 |
| Dec 8, 2025 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | -0.84% | 137,503 |
| Dec 5, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 47,152 |
| Dec 4, 2025 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | -2.81% | 61,494 |
| Dec 3, 2025 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 2.05% | 53,601 |
| Dec 2, 2025 | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 53,813 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -7.39% | 38,475 |
| Nov 28, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 1.18% | 68,192 |
| Nov 26, 2025 | 1.21 | 1.30 | 1.21 | 1.27 | 1.27 | 4.96% | 72,238 |
| Nov 25, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 77,357 |
| Nov 24, 2025 | 1.13 | 1.23 | 1.11 | 1.22 | 1.22 | 5.17% | 121,391 |
| Nov 21, 2025 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 4.50% | 170,062 |
| Nov 20, 2025 | 1.21 | 1.24 | 1.09 | 1.11 | 1.11 | -5.13% | 261,954 |
| Nov 19, 2025 | 1.23 | 1.26 | 1.16 | 1.17 | 1.17 | -6.40% | 126,524 |
| Nov 18, 2025 | 1.23 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 105,194 |
| Nov 17, 2025 | 1.22 | 1.26 | 1.18 | 1.20 | 1.20 | -2.44% | 111,473 |
| Nov 14, 2025 | 1.20 | 1.28 | 1.20 | 1.23 | 1.23 | -1.60% | 163,176 |
| Nov 13, 2025 | 1.32 | 1.36 | 1.24 | 1.25 | 1.25 | -6.72% | 214,725 |
| Nov 12, 2025 | 1.34 | 1.38 | 1.31 | 1.34 | 1.34 | - | 146,217 |
| Nov 11, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | - | 131,948 |
| Nov 10, 2025 | 1.38 | 1.40 | 1.31 | 1.34 | 1.34 | -4.29% | 297,695 |
| Nov 7, 2025 | 1.37 | 1.45 | 1.31 | 1.40 | 1.40 | -1.41% | 244,152 |
| Nov 6, 2025 | 1.55 | 1.55 | 1.41 | 1.42 | 1.42 | -7.19% | 148,372 |
| Nov 5, 2025 | 1.52 | 1.54 | 1.48 | 1.53 | 1.53 | 3.38% | 110,840 |
| Nov 4, 2025 | 1.52 | 1.55 | 1.47 | 1.48 | 1.48 | -5.13% | 88,199 |
| Nov 3, 2025 | 1.57 | 1.59 | 1.53 | 1.56 | 1.56 | - | 120,330 |
| Oct 31, 2025 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | - | 137,404 |
| Oct 30, 2025 | 1.58 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 109,051 |
| Oct 29, 2025 | 1.64 | 1.67 | 1.59 | 1.60 | 1.60 | -3.03% | 141,539 |
| Oct 28, 2025 | 1.69 | 1.69 | 1.61 | 1.65 | 1.65 | -1.79% | 176,571 |
| Oct 27, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.89% | 175,130 |
| Oct 24, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 122,913 |