Orion Digital Corp. ORIO
NASDAQ · Amerika Birleşik Devletleri · Finans
$1,04-0,05 (-%5,02)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |