Orion Digital Corp. - Common Shares (ORIO)

Last Price0.6540

Change+0.0095 (1.47%)

NASDAQ· Last Trade: Aug 5th, 12:40 AM EDT

Historical Prices For Orion Digital Corp. - Common Shares (ORIO)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	0.65	0.69	0.64	0.65	46,792	0.65
8/03/2026	0.63	0.66	0.61	0.64	42,761	0.64
7/31/2026	0.65	0.66	0.61	0.65	31,390	0.65
7/30/2026	0.66	0.66	0.64	0.64	27,356	0.64
7/29/2026	0.67	0.69	0.63	0.66	49,719	0.66
7/28/2026	0.62	0.70	0.62	0.66	59,096	0.66
7/27/2026	0.63	0.69	0.61	0.65	29,030	0.65
7/24/2026	0.62	0.65	0.62	0.65	9,615	0.65
7/23/2026	0.64	0.66	0.62	0.62	21,728	0.62
7/22/2026	0.65	0.69	0.63	0.64	29,334	0.64
7/21/2026	0.66	0.72	0.65	0.67	57,556	0.67
7/20/2026	0.67	0.73	0.66	0.67	45,785	0.67
7/17/2026	0.70	0.77	0.68	0.69	41,017	0.69
7/16/2026	0.71	0.77	0.69	0.69	37,010	0.69
7/15/2026	0.73	0.77	0.70	0.72	24,625	0.72
7/14/2026	0.69	0.78	0.69	0.72	53,064	0.72
7/13/2026	0.74	0.80	0.68	0.69	123,324	0.69
7/10/2026	0.82	0.86	0.74	0.74	40,402	0.74
7/09/2026	0.82	0.83	0.82	0.82	9,885	0.82
7/08/2026	0.85	0.85	0.82	0.83	8,156	0.83
7/07/2026	0.86	0.86	0.84	0.85	6,040	0.85
7/06/2026	0.87	0.90	0.86	0.86	17,902	0.86
7/02/2026	0.87	0.90	0.85	0.87	48,164	0.87
7/01/2026	0.85	0.90	0.81	0.81	18,896	0.81
6/30/2026	0.82	0.90	0.82	0.85	14,901	0.85
6/29/2026	0.83	0.90	0.81	0.87	22,399	0.87
6/26/2026	0.84	0.87	0.83	0.87	5,530	0.87
6/25/2026	0.88	0.89	0.85	0.86	49,260	0.86
6/24/2026	0.85	0.89	0.84	0.87	11,480	0.87
6/23/2026	0.88	0.90	0.84	0.84	19,351	0.84
6/22/2026	0.89	0.94	0.88	0.89	75,384	0.89
6/18/2026	0.88	0.97	0.88	0.90	51,061	0.90
6/17/2026	0.89	0.92	0.89	0.89	23,627	0.89
6/16/2026	0.90	0.94	0.87	0.89	22,941	0.89
6/15/2026	0.94	0.94	0.89	0.90	21,457	0.90
6/12/2026	0.89	0.92	0.84	0.84	60,175	0.84
6/11/2026	0.88	0.95	0.87	0.89	24,315	0.89
6/10/2026	0.89	0.93	0.88	0.88	38,154	0.88
6/09/2026	0.91	0.93	0.89	0.89	15,609	0.89
6/08/2026	0.88	0.98	0.88	0.93	114,477	0.93
6/05/2026	0.95	0.95	0.87	0.87	78,668	0.87
6/04/2026	0.91	0.95	0.90	0.91	34,250	0.91
6/03/2026	0.92	0.95	0.90	0.93	36,284	0.93
6/02/2026	0.91	0.93	0.91	0.92	15,715	0.92
6/01/2026	0.94	0.95	0.91	0.93	43,527	0.93
5/29/2026	0.92	0.95	0.91	0.94	43,828	0.94
5/28/2026	0.92	0.93	0.91	0.92	44,181	0.92
5/27/2026	0.94	0.96	0.93	0.93	17,276	0.93
5/26/2026	0.93	0.97	0.93	0.97	29,532	0.97
5/22/2026	0.96	0.97	0.93	0.93	22,942	0.93
5/21/2026	0.96	0.97	0.93	0.93	16,894	0.93
5/20/2026	0.93	0.98	0.93	0.94	51,632	0.94
5/19/2026	0.97	0.98	0.93	0.95	18,949	0.95
5/18/2026	0.95	0.97	0.93	0.96	44,709	0.96
5/15/2026	0.93	0.98	0.93	0.95	24,310	0.95
5/14/2026	0.94	0.98	0.93	0.97	32,780	0.97
5/13/2026	0.95	0.96	0.94	0.94	24,729	0.94
5/12/2026	0.96	1.01	0.93	0.96	134,377	0.96
5/11/2026	0.99	1.00	0.98	0.98	93,746	0.98
5/08/2026	1.01	1.05	0.98	0.99	88,306	0.99
5/07/2026	1.01	1.11	1.00	1.03	531,146	1.03
5/06/2026	1.02	1.05	1.00	1.04	75,588	1.04
5/05/2026	1.05	1.05	1.02	1.03	40,723	1.03