tiprankstipranks
Orion Digital Corp. (ORIO)
NASDAQ:ORIO
US Market
ORIO
Orion Digital
RESEARCH TOOLSreports

Orion Digital (ORIO) Historical Prices

739 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1.05
1.06
1.03
1.05
1.05
+5.00%
31,600
0.44
Apr 07, 2026
0.98
1.05
0.95
1.00
1.00
+3.41%
20,773
0.29
Apr 06, 2026
0.92
1.05
0.92
0.97
0.97
+2.87%
20,150
0.27
Apr 03, 2026
0.92
0.98
0.90
0.94
0.94
0.00%
0
0.00
Apr 02, 2026
0.92
0.98
0.90
0.94
0.94
+0.53%
25,896
0.33
Apr 01, 2026
0.92
0.98
0.92
0.94
0.94
-0.74%
54,762
0.69
Mar 31, 2026
0.94
0.96
0.90
0.94
0.94
+1.84%
9,156
0.12
Mar 30, 2026
0.94
0.95
0.92
0.93
0.93
-0.75%
32,608
0.40
Mar 27, 2026
0.95
0.97
0.90
0.93
0.93
-3.92%
111,523
1.35
Mar 26, 2026
0.98
0.99
0.95
0.97
0.97
+1.15%
14,010
0.17
Mar 25, 2026
0.95
1.03
0.95
0.96
0.96
+0.95%
29,265
0.34
Mar 24, 2026
0.99
1.00
0.95
0.95
0.95
-2.06%
58,706
0.68
Mar 23, 2026
1.00
1.04
0.97
0.97
0.97
-3.00%
34,234
0.40
Mar 20, 2026
1.05
1.05
1.00
1.00
1.00
-0.99%
43,497
0.49
Mar 19, 2026
1.04
1.05
1.01
1.01
1.01
-2.88%
24,900
0.28
Mar 18, 2026
1.05
1.08
1.04
1.04
1.04
-0.95%
64,410
0.71
Mar 17, 2026
1.05
1.09
1.04
1.05
1.05
+0.96%
49,727
0.54
Mar 16, 2026
1.05
1.11
1.04
1.04
1.04
-0.95%
132,736
1.45
Mar 13, 2026
1.08
1.15
1.05
1.05
1.05
-2.78%
45,009
0.49
Mar 12, 2026
1.05
1.13
1.04
1.08
1.08
+1.89%
60,297
0.65
Mar 11, 2026
1.11
1.12
1.06
1.06
1.06
-2.75%
92,068
0.99
Mar 10, 2026
1.10
1.14
1.09
1.09
1.09
-0.91%
16,879
0.18
Mar 09, 2026
1.09
1.14
1.08
1.10
1.10
-3.51%
19,482
0.20
Mar 06, 2026
1.10
1.16
1.10
1.14
1.14
0.00%
40,245
0.40
Mar 05, 2026
1.11
1.16
1.10
1.14
1.14
+1.79%
82,426
0.81
Mar 04, 2026
1.12
1.17
1.10
1.12
1.12
+0.45%
50,257
0.50
Mar 03, 2026
1.10
1.14
1.08
1.12
1.12
-3.04%
47,362
0.47
Mar 02, 2026
1.09
1.18
1.09
1.15
1.15
-0.86%
47,490
0.47
Feb 27, 2026
1.14
1.20
1.10
1.16
1.16
0.00%
124,404
1.24
Feb 26, 2026
1.12
1.20
1.12
1.16
1.16
+3.57%
89,919
0.90
Feb 25, 2026
1.10
1.20
1.09
1.12
1.12
+3.70%
101,193
1.02
Feb 24, 2026
1.07
1.11
1.06
1.08
1.08
+2.86%
14,072
0.14
Feb 23, 2026
1.08
1.11
1.05
1.05
1.05
-5.41%
37,666
0.38
Feb 20, 2026
1.13
1.17
1.09
1.11
1.11
0.00%
35,611
0.36
Feb 19, 2026
1.09
1.12
1.09
1.11
1.11
+0.91%
13,408
0.13
Feb 18, 2026
1.12
1.13
1.10
1.10
1.10
-1.79%
20,287
0.19
Feb 17, 2026
1.16
1.16
1.10
1.12
1.12
-3.45%
38,649
0.36
Feb 16, 2026
1.09
1.17
1.09
1.16
1.16
0.00%
0
0.00
Feb 13, 2026
1.09
1.17
1.09
1.16
1.16
+4.50%
194,913
1.80
Feb 12, 2026
1.14
1.14
1.08
1.11
1.11
-1.77%
35,095
0.32
Feb 11, 2026
1.14
1.17
1.11
1.13
1.13
-1.74%
173,101
1.58
Feb 10, 2026
1.15
1.20
1.12
1.14
1.14
-0.87%
94,597
0.85
Feb 09, 2026
1.08
1.23
1.08
1.15
1.15
+1.77%
216,405
1.96
Feb 06, 2026
1.08
1.17
1.08
1.13
1.13
+4.63%
39,982
0.36
Feb 05, 2026
1.11
1.16
1.07
1.08
1.08
-5.26%
101,183
0.88
Feb 04, 2026
1.17
1.20
1.13
1.14
1.14
-3.39%
14,535
0.12
Feb 03, 2026
1.20
1.24
1.15
1.18
1.18
-0.84%
143,104
1.21
Feb 02, 2026
1.27
1.28
1.19
1.19
1.19
-6.30%
114,793
0.97
Jan 30, 2026
1.28
1.35
1.23
1.27
1.27
-4.01%
101,110
0.86
Jan 29, 2026
1.36
1.38
1.23
1.32
1.32
-3.43%
125,211
1.06
Rows:
50