Orion Digital Corp. ORIO
NASDAQ · United States · Finance
$1.06-0.04 (-3.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.05 | -4.09% | $1.10 | $1.10 | $1.05 | 24.49K |
| 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 |