MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ORIO — Orion Digital Corp. Common Shares
NasdaqOrion Digital Corp. Common Shares
$1.02
-0.02(-1.92%)
- O
- 1.04
- H
- 1.04
- L
- 1.02
- V
- 36.64K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.02
Period Return+4.08%
Period High$3.83
Period Low$0.61
Avg Daily Volume1.33M
Total Trading Days365
ORIO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.04 | $1.04 | $1.02 | $1.02 | $-0.02 | -1.92% | 36,639 | $1.04 | $1.02 $1.04 |
| Oct 6, 2026 | $1.06 | $1.06 | $1.00 | $1.04 | $-0.01 | -0.95% | 62,292 | $1.03 | $1.00 $1.06 |
| Oct 5, 2026 | $1.04 | $1.07 | $1.04 | $1.05 | +$0.00 | +0.00% | 43,331 | $1.06 | $1.04 $1.07 |
| Oct 2, 2026 | $1.10 | $1.10 | $1.03 | $1.05 | $-0.05 | -4.55% | 87,056 | $1.05 | $1.03 $1.10 |
| Oct 1, 2026 | $1.06 | $1.10 | $1.04 | $1.10 | +$0.02 | +1.85% | 85,400 | $1.08 | $1.04 $1.10 |
| Sep 30, 2026 | $0.99 | $1.08 | $0.99 | $1.08 | +$0.10 | +10.20% | 153,867 | $1.03 | $0.99 $1.08 |
| Sep 29, 2026 | $1.03 | $1.03 | $0.90 | $0.98 | $-0.04 | -3.92% | 303,084 | $0.97 | $0.90 $1.03 |
| Sep 28, 2026 | $1.01 | $1.02 | $1.00 | $1.02 | +$0.00 | +0.00% | 36,697 | $1.02 | $1.00 $1.02 |
| Sep 25, 2026 | $1.01 | $1.03 | $1.00 | $1.02 | $-0.01 | -0.49% | 23,684 | $1.02 | $1.00 $1.03 |
| Sep 24, 2026 | $1.03 | $1.03 | $1.01 | $1.03 | $-0.01 | -0.49% | 35,229 | $1.03 | $1.01 $1.03 |
| Sep 23, 2026 | $1.02 | $1.04 | $1.02 | $1.03 | $-0.02 | -1.44% | 41,681 | $1.03 | $1.02 $1.04 |
| Sep 22, 2026 | $1.05 | $1.05 | $1.02 | $1.05 | $-0.01 | -0.95% | 40,807 | $1.04 | $1.02 $1.05 |
| Sep 21, 2026 | $1.07 | $1.08 | $1.03 | $1.06 | +$0.02 | +1.44% | 150,170 | $1.06 | $1.03 $1.08 |
| Sep 18, 2026 | $1.00 | $1.09 | $1.00 | $1.04 | +$0.02 | +1.96% | 124,243 | $1.05 | $1.00 $1.09 |
| Sep 17, 2026 | $1.02 | $1.05 | $0.97 | $1.02 | +$0.00 | +0.00% | 191,266 | $1.01 | $0.97 $1.05 |
| Sep 16, 2026 | $1.03 | $1.05 | $0.97 | $1.02 | +$0.01 | +0.99% | 149,728 | $1.01 | $0.97 $1.05 |
| Sep 15, 2026 | $1.03 | $1.05 | $1.00 | $1.01 | +$0.00 | +0.00% | 45,725 | $1.02 | $1.00 $1.05 |
| Sep 14, 2026 | $1.05 | $1.05 | $0.99 | $1.01 | $-0.04 | -3.81% | 57,702 | $1.01 | $0.99 $1.05 |
| Sep 11, 2026 | $1.13 | $1.17 | $1.05 | $1.05 | $-0.05 | -4.55% | 103,071 | $1.10 | $1.05 $1.17 |
| Sep 10, 2026 | $1.13 | $1.14 | $1.06 | $1.10 | $-0.02 | -1.79% | 82,456 | $1.11 | $1.06 $1.14 |
| Sep 9, 2026 | $1.02 | $1.15 | $1.02 | $1.12 | +$0.11 | +10.89% | 219,379 | $1.11 | $1.02 $1.15 |
| Sep 8, 2026 | $1.01 | $1.04 | $0.97 | $1.01 | +$0.03 | +3.06% | 50,516 | $1.00 | $0.97 $1.04 |
| Sep 4, 2026 | $0.98 | $1.06 | $0.96 | $0.98 | $-0.01 | -0.95% | 48,392 | $1.02 | $0.96 $1.06 |
| Sep 3, 2026 | $0.96 | $1.07 | $0.96 | $0.99 | $-0.00 | -0.06% | 56,621 | $1.02 | $0.96 $1.07 |
| Sep 2, 2026 | $0.99 | $1.09 | $0.95 | $0.99 | $-0.02 | -1.98% | 30,178 | $1.00 | $0.95 $1.09 |
| Sep 1, 2026 | $1.04 | $1.04 | $0.99 | $1.01 | +$0.00 | +0.00% | 55,689 | $1.02 | $0.99 $1.04 |
| Aug 31, 2026 | $1.09 | $1.12 | $0.99 | $1.01 | $-0.08 | -7.34% | 122,318 | $1.05 | $0.99 $1.12 |
| Aug 28, 2026 | $0.92 | $1.14 | $0.88 | $1.09 | +$0.22 | +25.26% | 1,077,640 | $1.03 | $0.88 $1.14 |
| Aug 27, 2026 | $0.85 | $0.87 | $0.82 | $0.87 | +$0.04 | +5.41% | 22,942 | $0.85 | $0.82 $0.87 |
| Aug 26, 2026 | $0.85 | $0.85 | $0.83 | $0.83 | $-0.01 | -1.73% | 24,776 | $0.83 | $0.83 $0.85 |