Orion Digital Corp. ORIO
NASDAQ · Vereinigte Staaten · Finanzen
$1,05-0,04 (-4,11 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,05 | -4,55 % | $1,10 | $1,10 | $1,03 | 82,34K |
| 2026-10-01 | $1,10 | +1,85 % | $1,06 | $1,10 | $1,04 | 85,40K |
| 2026-09-30 | $1,08 | +10,20 % | $0,99 | $1,08 | $0,99 | 152,50K |
| 2026-09-29 | $0,98 | -3,92 % | $1,03 | $1,03 | $0,90 | 303,10K |
| 2026-09-28 | $1,02 | 0,00 % | $1,01 | $1,02 | $1,00 | 34,80K |
| 2026-09-25 | $1,02 | -0,49 % | $1,01 | $1,03 | $1,00 | 23,70K |
| 2026-09-24 | $1,02 | -0,49 % | $1,03 | $1,03 | $1,01 | 35,20K |
| 2026-09-23 | $1,03 | -1,44 % | $1,02 | $1,04 | $1,02 | 41,70K |
| 2026-09-22 | $1,04 | -0,95 % | $1,05 | $1,05 | $1,02 | 40,80K |
| 2026-09-21 | $1,05 | +1,44 % | $1,07 | $1,08 | $1,03 | 150,20K |
| 2026-09-18 | $1,04 | +1,96 % | $1,00 | $1,09 | $1,00 | 124,20K |
| 2026-09-17 | $1,02 | 0,00 % | $1,02 | $1,05 | $0,97 | 191,30K |
| 2026-09-16 | $1,02 | +0,99 % | $1,03 | $1,05 | $0,97 | 149,60K |
| 2026-09-15 | $1,01 | 0,00 % | $1,03 | $1,05 | $1,00 | 45,70K |
| 2026-09-14 | $1,01 | -3,81 % | $1,05 | $1,05 | $0,99 | 57,70K |
| 2026-09-11 | $1,05 | -4,55 % | $1,13 | $1,17 | $1,05 | 101,70K |
| 2026-09-10 | $1,10 | -1,79 % | $1,13 | $1,14 | $1,06 | 82,20K |
| 2026-09-09 | $1,12 | +10,89 % | $1,02 | $1,15 | $1,02 | 218,30K |
| 2026-09-08 | $1,01 | +3,06 % | $1,01 | $1,04 | $0,97 | 50,50K |
| 2026-09-04 | $0,98 | -0,91 % | $0,98 | $1,06 | $0,96 | 48,40K |
| 2026-09-03 | $0,99 | -0,10 % | $0,96 | $1,07 | $0,96 | 56,60K |
| 2026-09-02 | $0,99 | -1,98 % | $0,99 | $1,09 | $0,95 | 30,20K |
| 2026-09-01 | $1,01 | 0,00 % | $1,04 | $1,04 | $0,99 | 53,40K |
| 2026-08-31 | $1,01 | -7,34 % | $1,09 | $1,12 | $0,99 | 122,20K |
| 2026-08-28 | $1,09 | +25,29 % | $0,92 | $1,14 | $0,88 | 1,08M |
| 2026-08-27 | $0,87 | +5,33 % | $0,85 | $0,87 | $0,81 | 22,90K |
| 2026-08-26 | $0,83 | -1,67 % | $0,85 | $0,85 | $0,82 | 24,80K |
| 2026-08-25 | $0,84 | -4,55 % | $0,85 | $0,88 | $0,82 | 28,60K |
| 2026-08-24 | $0,88 | -2,33 % | $0,89 | $0,90 | $0,85 | 25,70K |
| 2026-08-21 | $0,90 | +2,39 % | $0,92 | $0,96 | $0,89 | 34,00K |
| 2026-08-20 | $0,88 | -7,56 % | $0,95 | $0,95 | $0,88 | 9,50K |
| 2026-08-19 | $0,95 | +16,10 % | $0,83 | $1,00 | $0,82 | 70,20K |
| 2026-08-18 | $0,82 | -7,87 % | $0,84 | $0,88 | $0,77 | 65,60K |
| 2026-08-17 | $0,89 | +4,71 % | $0,86 | $0,90 | $0,82 | 25,10K |
| 2026-08-14 | $0,85 | -4,60 % | $0,94 | $0,94 | $0,85 | 41,10K |
| 2026-08-13 | $0,89 | +6,58 % | $0,81 | $0,93 | $0,81 | 13,40K |
| 2026-08-12 | $0,84 | +6,23 % | $0,80 | $0,85 | $0,79 | 35,30K |
| 2026-08-11 | $0,79 | +12,91 % | $0,72 | $0,84 | $0,68 | 74,30K |
| 2026-08-10 | $0,70 | +7,73 % | $0,65 | $0,70 | $0,65 | 67,80K |
| 2026-08-07 | $0,65 | -3,86 % | $0,64 | $0,68 | $0,64 | 39,80K |
| 2026-08-06 | $0,67 | +2,28 % | $0,66 | $0,74 | $0,66 | 95,60K |
| 2026-08-05 | $0,66 | +0,61 % | $0,64 | $0,69 | $0,63 | 41,50K |
| 2026-08-04 | $0,65 | +1,40 % | $0,65 | $0,69 | $0,63 | 46,80K |
| 2026-08-03 | $0,64 | -0,46 % | $0,63 | $0,66 | $0,61 | 42,80K |
| 2026-07-31 | $0,65 | +1,25 % | $0,65 | $0,66 | $0,62 | 31,40K |
| 2026-07-30 | $0,64 | -3,32 % | $0,66 | $0,66 | $0,64 | 27,30K |
| 2026-07-29 | $0,66 | +0,61 % | $0,67 | $0,69 | $0,63 | 49,70K |
| 2026-07-28 | $0,66 | +1,08 % | $0,62 | $0,70 | $0,62 | 58,60K |
| 2026-07-27 | $0,65 | +0,15 % | $0,63 | $0,69 | $0,61 | 29,00K |
| 2026-07-24 | $0,65 | +4,84 % | $0,62 | $0,65 | $0,62 | 9,50K |
| 2026-07-23 | $0,62 | -2,36 % | $0,64 | $0,66 | $0,62 | 21,70K |
| 2026-07-22 | $0,63 | -5,37 % | $0,65 | $0,69 | $0,63 | 29,30K |
| 2026-07-21 | $0,67 | 0,00 % | $0,66 | $0,72 | $0,65 | 57,60K |
| 2026-07-20 | $0,67 | -2,47 % | $0,67 | $0,73 | $0,66 | 45,80K |
| 2026-07-17 | $0,69 | -1,01 % | $0,70 | $0,77 | $0,68 | 40,80K |
| 2026-07-16 | $0,69 | -3,47 % | $0,71 | $0,77 | $0,69 | 36,90K |
| 2026-07-15 | $0,72 | +0,70 % | $0,73 | $0,77 | $0,70 | 24,60K |
| 2026-07-14 | $0,71 | +3,77 % | $0,69 | $0,78 | $0,69 | 53,10K |
| 2026-07-13 | $0,69 | -6,89 % | $0,74 | $0,80 | $0,68 | 123,30K |
| 2026-07-10 | $0,74 | -9,31 % | $0,82 | $0,86 | $0,74 | 40,40K |
| 2026-07-09 | $0,82 | -1,45 % | $0,82 | $0,83 | $0,82 | 9,90K |
| 2026-07-08 | $0,83 | -2,93 % | $0,85 | $0,85 | $0,82 | 8,20K |
| 2026-07-07 | $0,85 | -1,39 % | $0,86 | $0,87 | $0,84 | 6,00K |
| 2026-07-06 | $0,87 | -0,46 % | $0,87 | $0,90 | $0,86 | 17,60K |
| 2026-07-02 | $0,87 | +7,68 % | $0,87 | $0,90 | $0,85 | 48,20K |
| 2026-07-01 | $0,81 | -5,06 % | $0,85 | $0,90 | $0,81 | 18,90K |
| 2026-06-30 | $0,85 | -2,19 % | $0,82 | $0,90 | $0,82 | 14,50K |
| 2026-06-29 | $0,87 | -0,11 % | $0,83 | $0,90 | $0,81 | 22,40K |
| 2026-06-26 | $0,87 | +1,05 % | $0,84 | $0,87 | $0,83 | 5,50K |
| 2026-06-25 | $0,86 | -1,26 % | $0,88 | $0,89 | $0,85 | 49,30K |
| 2026-06-24 | $0,87 | +4,06 % | $0,85 | $0,89 | $0,84 | 11,50K |
| 2026-06-23 | $0,84 | -5,31 % | $0,88 | $0,90 | $0,84 | 19,40K |
| 2026-06-22 | $0,88 | -1,99 % | $0,89 | $0,94 | $0,88 | 75,40K |
| 2026-06-18 | $0,90 | +1,23 % | $0,88 | $0,97 | $0,88 | 51,10K |
| 2026-06-17 | $0,89 | +0,22 % | $0,89 | $0,92 | $0,89 | 23,60K |
| 2026-06-16 | $0,89 | -1,11 % | $0,90 | $0,94 | $0,87 | 22,90K |
| 2026-06-15 | $0,90 | +6,89 % | $0,94 | $0,94 | $0,89 | 21,40K |
| 2026-06-12 | $0,84 | -5,29 % | $0,89 | $0,92 | $0,84 | 60,20K |
| 2026-06-11 | $0,89 | +1,02 % | $0,88 | $0,94 | $0,87 | 23,00K |
| 2026-06-10 | $0,88 | -0,56 % | $0,88 | $0,93 | $0,88 | 38,20K |
| 2026-06-09 | $0,88 | -4,74 % | $0,91 | $0,93 | $0,88 | 15,60K |
| 2026-06-08 | $0,93 | +6,29 % | $0,88 | $0,98 | $0,88 | 115,00K |
| 2026-06-05 | $0,87 | -3,96 % | $0,95 | $0,95 | $0,87 | 78,70K |
| 2026-06-04 | $0,91 | -2,15 % | $0,91 | $0,95 | $0,90 | 34,20K |
| 2026-06-03 | $0,93 | +1,09 % | $0,92 | $0,95 | $0,90 | 36,30K |
| 2026-06-02 | $0,92 | -1,08 % | $0,91 | $0,93 | $0,91 | 15,70K |
| 2026-06-01 | $0,93 | -1,06 % | $0,94 | $0,95 | $0,91 | 43,50K |
| 2026-05-29 | $0,94 | +2,17 % | $0,91 | $0,95 | $0,91 | 43,80K |
| 2026-05-28 | $0,92 | -1,08 % | $0,92 | $0,93 | $0,91 | 44,20K |
| 2026-05-27 | $0,93 | -4,12 % | $0,94 | $0,96 | $0,93 | 17,20K |