NASDAQ : ORIO
Orion Digital Corp. — Price history
Canada
Last price 0.8614 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 20.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Orion Digital Corp. (ORIO) closed at 0.8915 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.84 | 0.9199 | 0.84 | 0.8915 | 7,280 | +3.49% |
| 2026-10-30 | 0.86 | 0.8801 | 0.86 | 0.8614 | 45,919 | +0.15% |
| 2026-10-29 | 0.8525 | 0.9099 | 0.83 | 0.8601 | 60,597 | -3.47% |
| 2026-10-28 | 0.85 | 0.9 | 0.85 | 0.891 | 65,260 | +2.41% |
| 2026-10-27 | 0.8879 | 0.903 | 0.87 | 0.87 | 19,676 | +0.12% |
| 2026-10-26 | 0.886 | 0.9039 | 0.8587 | 0.869 | 35,472 | -2.36% |
| 2026-10-23 | 0.895 | 0.93 | 0.89 | 0.89 | 33,328 | -2.20% |
| 2026-10-22 | 0.89 | 0.925 | 0.89 | 0.91 | 18,618 | -1.09% |
| 2026-10-21 | 0.871 | 0.9359 | 0.871 | 0.92 | 34,565 | +2.60% |
| 2026-10-20 | 0.8957 | 0.9499 | 0.8718 | 0.8967 | 71,821 | -2.53% |
| 2026-10-19 | 0.866 | 0.975 | 0.866 | 0.92 | 57,179 | +4.59% |
| 2026-10-16 | 0.91 | 0.9144 | 0.8547 | 0.8796 | 40,250 | -1.32% |
| 2026-10-15 | 0.93 | 0.93 | 0.89 | 0.8914 | 31,743 | -2.04% |
| 2026-10-14 | 0.9747 | 1.02 | 0.841 | 0.91 | 122,849 | -9.90% |
| 2026-10-13 | 1 | 1.015 | 0.9768 | 1.01 | 30,815 | +0.00% |
| 2026-10-12 | 1.029 | 1.029 | 1 | 1.01 | 16,386 | +0.50% |
| 2026-10-09 | 1.01 | 1.02 | 1.003 | 1.005 | 27,624 | -0.50% |
| 2026-10-08 | 1.03 | 1.035 | 1 | 1.01 | 118,365 | -0.98% |
| 2026-10-07 | 1.035 | 1.04 | 1.02 | 1.02 | 36,641 | -1.92% |
| 2026-10-06 | 1.06 | 1.06 | 1 | 1.04 | 62,292 | -0.95% |
| 2026-10-05 | 1.04 | 1.07 | 1.04 | 1.05 | 43,331 | +0.00% |
| 2026-10-02 | 1.1 | 1.1 | 1.03 | 1.05 | 87,056 | -4.55% |
| 2026-10-01 | 1.06 | 1.1 | 1.04 | 1.1 | 85,400 | +1.85% |
| 2026-09-30 | 0.99 | 1.08 | 0.9895 | 1.08 | 153,867 | +10.20% |
| 2026-09-29 | 1.03 | 1.03 | 0.9021 | 0.98 | 303,084 | -3.92% |
| 2026-09-28 | 1.01 | 1.02 | 1 | 1.02 | 36,696 | +0.00% |
| 2026-09-25 | 1.009 | 1.03 | 1 | 1.02 | 23,683 | -0.49% |
| 2026-09-24 | 1.03 | 1.03 | 1.01 | 1.025 | 35,228 | -0.49% |
| 2026-09-23 | 1.02 | 1.04 | 1.02 | 1.03 | 41,680 | -1.44% |
| 2026-09-22 | 1.05 | 1.05 | 1.021 | 1.045 | 40,806 | -0.95% |
| 2026-09-21 | 1.07 | 1.08 | 1.03 | 1.055 | 150,170 | +1.44% |
| 2026-09-18 | 1 | 1.09 | 1 | 1.04 | 124,243 | +1.96% |
| 2026-09-17 | 1.02 | 1.05 | 0.9687 | 1.02 | 191,265 | +0.00% |
| 2026-09-16 | 1.03 | 1.05 | 0.9682 | 1.02 | 149,728 | +0.99% |
| 2026-09-15 | 1.03 | 1.05 | 1 | 1.01 | 45,798 | +0.00% |
| 2026-09-14 | 1.05 | 1.05 | 0.9853 | 1.01 | 57,702 | -3.81% |
| 2026-09-11 | 1.13 | 1.17 | 1.05 | 1.05 | 103,071 | -4.55% |
| 2026-09-10 | 1.13 | 1.14 | 1.06 | 1.1 | 82,455 | -1.79% |
| 2026-09-09 | 1.02 | 1.15 | 1.02 | 1.12 | 219,379 | +10.89% |
| 2026-09-08 | 1.01 | 1.04 | 0.9691 | 1.01 | 50,515 | +3.06% |
| 2026-09-04 | 0.9783 | 1.06 | 0.9597 | 0.98 | 48,392 | -0.95% |
| 2026-09-03 | 0.96 | 1.068 | 0.96 | 0.9894 | 56,620 | -0.06% |
| 2026-09-02 | 0.985 | 1.09 | 0.9484 | 0.99 | 30,180 | -1.98% |
| 2026-09-01 | 1.04 | 1.04 | 0.9901 | 1.01 | 55,688 | +0.00% |
| 2026-08-31 | 1.09 | 1.12 | 0.99 | 1.01 | 122,318 | -7.34% |
| 2026-08-28 | 0.9196 | 1.14 | 0.882 | 1.09 | 1,077,640 | +25.26% |
| 2026-08-27 | 0.85 | 0.8703 | 0.815 | 0.8702 | 22,941 | +5.41% |
| 2026-08-26 | 0.852 | 0.852 | 0.8251 | 0.8255 | 24,776 | -1.73% |
| 2026-08-25 | 0.85 | 0.88 | 0.8203 | 0.84 | 28,641 | -4.55% |
| 2026-08-24 | 0.895 | 0.8999 | 0.8499 | 0.88 | 25,665 | -2.33% |
| 2026-08-21 | 0.9204 | 0.9584 | 0.8919 | 0.901 | 33,988 | +2.38% |
| 2026-08-20 | 0.95 | 0.95 | 0.88 | 0.88 | 9,556 | -7.55% |
| 2026-08-19 | 0.8323 | 1 | 0.82 | 0.9519 | 70,182 | +16.09% |
| 2026-08-18 | 0.84 | 0.8831 | 0.7715 | 0.82 | 65,637 | -7.91% |
| 2026-08-17 | 0.8625 | 0.9 | 0.8197 | 0.8904 | 25,141 | +4.74% |
| 2026-08-14 | 0.9399 | 0.9438 | 0.8458 | 0.8501 | 41,309 | -4.56% |
| 2026-08-13 | 0.8142 | 0.927 | 0.8142 | 0.8907 | 13,408 | +6.54% |
| 2026-08-12 | 0.8 | 0.85 | 0.7937 | 0.836 | 35,339 | +6.24% |
| 2026-08-11 | 0.722 | 0.84 | 0.6819 | 0.7869 | 74,626 | +12.88% |
| 2026-08-10 | 0.655 | 0.705 | 0.655 | 0.6971 | 67,762 | +7.74% |
| 2026-08-07 | 0.64 | 0.68 | 0.64 | 0.647 | 39,817 | -3.79% |
| 2026-08-06 | 0.66 | 0.74 | 0.66 | 0.6725 | 95,647 | +2.28% |
| 2026-08-05 | 0.637 | 0.6896 | 0.6309 | 0.6575 | 41,540 | +0.54% |
| 2026-08-04 | 0.65 | 0.69 | 0.635 | 0.654 | 46,792 | +1.47% |
| 2026-08-03 | 0.6328 | 0.6599 | 0.6142 | 0.6445 | 42,760 | -0.51% |
| 2026-07-31 | 0.648 | 0.6599 | 0.615 | 0.6478 | 31,390 | +1.22% |
| 2026-07-30 | 0.659 | 0.6624 | 0.64 | 0.64 | 27,357 | -3.38% |
| 2026-07-29 | 0.67 | 0.69 | 0.6303 | 0.6624 | 49,734 | +0.75% |
| 2026-07-28 | 0.6205 | 0.7 | 0.6205 | 0.6575 | 64,256 | +0.97% |
| 2026-07-27 | 0.63 | 0.6901 | 0.61 | 0.6512 | 29,466 | +0.22% |
| 2026-07-24 | 0.6201 | 0.65 | 0.6201 | 0.6498 | 9,614 | +4.81% |
| 2026-07-23 | 0.6425 | 0.6597 | 0.62 | 0.62 | 21,728 | -2.36% |
| 2026-07-22 | 0.651 | 0.6887 | 0.6331 | 0.635 | 29,333 | -5.31% |
| 2026-07-21 | 0.661 | 0.72 | 0.6501 | 0.6706 | 57,560 | -0.06% |
| 2026-07-20 | 0.67 | 0.73 | 0.6558 | 0.671 | 45,785 | -2.47% |
| 2026-07-17 | 0.699 | 0.77 | 0.6759 | 0.688 | 41,016 | -1.01% |
| 2026-07-16 | 0.7091 | 0.77 | 0.695 | 0.695 | 37,009 | -3.47% |
| 2026-07-15 | 0.734 | 0.7699 | 0.6991 | 0.72 | 24,639 | +0.69% |
| 2026-07-14 | 0.69 | 0.7807 | 0.69 | 0.7151 | 53,064 | +3.83% |
| 2026-07-13 | 0.7366 | 0.7958 | 0.683 | 0.6887 | 123,324 | -6.93% |
| 2026-07-10 | 0.8157 | 0.86 | 0.74 | 0.74 | 40,402 | -9.28% |
| 2026-07-09 | 0.8232 | 0.8328 | 0.8156 | 0.8157 | 9,885 | -1.51% |
| 2026-07-08 | 0.8499 | 0.8499 | 0.82 | 0.8282 | 8,156 | -2.85% |
| 2026-07-07 | 0.86 | 0.865 | 0.84 | 0.8525 | 6,039 | -1.44% |
| 2026-07-06 | 0.87 | 0.8956 | 0.86 | 0.865 | 17,902 | -0.47% |
| 2026-07-02 | 0.8708 | 0.8956 | 0.85 | 0.869 | 48,164 | +7.63% |
| 2026-07-01 | 0.85 | 0.9 | 0.8074 | 0.8074 | 18,895 | -5.01% |
| 2026-06-30 | 0.821 | 0.8999 | 0.821 | 0.85 | 14,900 | -2.18% |
| 2026-06-29 | 0.829 | 0.897 | 0.8136 | 0.8689 | 22,399 | -0.13% |
| 2026-06-26 | 0.843 | 0.87 | 0.83 | 0.87 | 5,530 | +1.07% |
| 2026-06-25 | 0.88 | 0.89 | 0.8537 | 0.8608 | 49,270 | -1.23% |
| 2026-06-24 | 0.8509 | 0.89 | 0.8384 | 0.8715 | 11,479 | +3.95% |
| 2026-06-23 | 0.88 | 0.9 | 0.8365 | 0.8384 | 19,350 | -5.29% |
| 2026-06-22 | 0.89 | 0.9399 | 0.88 | 0.8852 | 75,384 | -1.98% |
| 2026-06-18 | 0.88 | 0.97 | 0.8789 | 0.9031 | 51,060 | +1.24% |
| 2026-06-17 | 0.891 | 0.9185 | 0.891 | 0.892 | 23,626 | +0.22% |
| 2026-06-16 | 0.9 | 0.9399 | 0.87 | 0.89 | 22,940 | -1.11% |
| 2026-06-15 | 0.945 | 0.945 | 0.89 | 0.9 | 21,457 | +6.86% |
| 2026-06-12 | 0.889 | 0.9214 | 0.8422 | 0.8422 | 60,174 | -5.30% |
| 2026-06-11 | 0.88 | 0.9452 | 0.8704 | 0.8893 | 23,015 | +1.06% |
| 2026-06-10 | 0.88 | 0.9293 | 0.88 | 0.88 | 38,154 | -0.59% |
| 2026-06-09 | 0.9114 | 0.926 | 0.8852 | 0.8852 | 15,608 | -4.71% |
| 2026-06-08 | 0.88 | 0.98 | 0.88 | 0.929 | 115,009 | +6.29% |
| 2026-06-05 | 0.95 | 0.95 | 0.87 | 0.874 | 78,668 | -3.97% |
| 2026-06-04 | 0.91 | 0.95 | 0.9 | 0.9101 | 34,249 | -2.18% |
| 2026-06-03 | 0.92 | 0.95 | 0.9007 | 0.9304 | 36,283 | +1.12% |
| 2026-06-02 | 0.91 | 0.9329 | 0.91 | 0.92 | 15,713 | -1.08% |
| 2026-06-01 | 0.938 | 0.948 | 0.9117 | 0.93 | 43,526 | -1.05% |
| 2026-05-29 | 0.9101 | 0.9478 | 0.9101 | 0.9399 | 43,828 | +2.16% |
| 2026-05-28 | 0.92 | 0.93 | 0.9101 | 0.92 | 44,230 | -1.08% |
| 2026-05-27 | 0.9355 | 0.9627 | 0.93 | 0.93 | 17,275 | -4.07% |
| 2026-05-26 | 0.93 | 0.9695 | 0.93 | 0.9695 | 29,531 | +3.89% |
| 2026-05-22 | 0.96 | 0.97 | 0.9324 | 0.9332 | 22,941 | -0.13% |
| 2026-05-21 | 0.96 | 0.97 | 0.93 | 0.9344 | 16,894 | -0.94% |
| 2026-05-20 | 0.93 | 0.9803 | 0.93 | 0.9433 | 51,631 | -0.67% |
| 2026-05-19 | 0.9673 | 0.9799 | 0.93 | 0.9497 | 18,949 | -0.80% |
| 2026-05-18 | 0.95 | 0.9735 | 0.93 | 0.9574 | 44,709 | +0.89% |
| 2026-05-15 | 0.93 | 0.98 | 0.93 | 0.949 | 24,310 | -1.88% |
| 2026-05-14 | 0.9399 | 0.98 | 0.93 | 0.9672 | 32,779 | +2.75% |
| 2026-05-13 | 0.955 | 0.9599 | 0.94 | 0.9413 | 25,198 | -1.92% |