Dark

ORIO
Orion Digital Corp. Common Shares
stock NASDAQ

At Close

Jul 6, 2026 3:59:44 PM EDT

0.8600USD+0.558%(+0.0048)8,106

0.6100Bid 0.9700Ask 0.3600Spread

Pre-market

Jul 6, 2026 8:51:30 AM EDT

0.8601USD0.000%(+0.8601)0

After-hours

Jul 7, 2026 4:00:30 PM EDT

0.8525USD-1.434%(-0.0124)2,206

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	0.860000	0.865000	0.840001	0.85250	-1.439%	6,040	0.000%
2026-07-06	0.870000	0.895600	0.860000	0.86495	-0.466%	17,902	-1.439%
2026-07-02	0.870800	0.895600	0.850000	0.86900	+7.629%	48,164	-1.899%
2026-07-01	0.850000	0.900000	0.807400	0.80740	-5.012%	18,896	+5.586%
2026-06-30	0.821010	0.899900	0.821010	0.85000	-2.175%	14,900	+0.294%
2026-06-29	0.829000	0.897000	0.813600	0.86890	-0.126%	22,399	-1.887%
2026-06-26	0.843000	0.870000	0.830000	0.87000	+1.069%	5,530	-2.011%
2026-06-25	0.880000	0.890000	0.853700	0.86080	-1.228%	49,271	-0.964%
2026-06-24	0.850900	0.890000	0.838400	0.87150	+3.948%	11,480	-2.180%
2026-06-23	0.880000	0.900000	0.836500	0.83840	-5.287%	19,350	+1.682%
2026-06-22	0.890000	0.939900	0.880000	0.88520	-1.982%	75,384	-3.694%
2026-06-18	0.880000	0.970000	0.878900	0.90310	+1.244%	51,061	-5.603%
2026-06-17	0.891000	0.918500	0.891000	0.89200	+0.225%	23,627	-4.428%
2026-06-16	0.900000	0.939899	0.870000	0.89000	-1.111%	22,941	-4.213%
2026-06-15	0.945000	0.945000	0.890000	0.90000	+6.863%	21,457	-5.278%
2026-06-12	0.889000	0.921400	0.842200	0.84220	-5.296%	60,175	+1.223%
2026-06-11	0.880000	0.945200	0.870400	0.88930	+1.057%	23,015	-4.138%
2026-06-10	0.880000	0.929300	0.880000	0.88000	-0.587%	38,154	-3.125%
2026-06-09	0.911400	0.926000	0.885200	0.88520	-4.715%	15,609	-3.694%
2026-06-08	0.880000	0.980000	0.880000	0.92900	+6.293%	115,009	-8.235%
2026-06-05	0.950000	0.950000	0.870000	0.87400	-3.967%	78,668	-2.460%
2026-06-04	0.910000	0.950000	0.900000	0.91010	-2.177%	34,250	-6.329%
2026-06-03	0.920000	0.950000	0.900700	0.93035	+1.125%	36,284	-8.368%
2026-06-02	0.910000	0.932900	0.910000	0.92000	-1.075%	15,715	-7.337%
2026-06-01	0.938000	0.948000	0.911700	0.93000	-1.053%	43,526	-8.333%
2026-05-29	0.910100	0.947800	0.910100	0.93990	+2.163%	43,828	-9.299%
2026-05-28	0.920000	0.930000	0.910100	0.92000	-1.075%	44,231	-7.337%
2026-05-27	0.935500	0.962700	0.930000	0.93000	-4.074%	17,276	-8.333%
2026-05-26	0.930000	0.969500	0.930000	0.96950	+3.890%	29,532	-12.068%
2026-05-22	0.960000	0.970000	0.932401	0.93320	-0.128%	22,942	-8.648%
2026-05-21	0.960000	0.970000	0.930000	0.93440	-0.943%	16,894	-8.765%
2026-05-20	0.930000	0.980300	0.930000	0.94330	-0.674%	51,632	-9.626%
2026-05-19	0.967300	0.979900	0.930001	0.94970	-0.804%	18,949	-10.235%
2026-05-18	0.950000	0.973500	0.930000	0.95740	+0.885%	44,709	-10.957%
2026-05-15	0.930000	0.980000	0.930000	0.94900	-1.882%	24,310	-10.169%
2026-05-14	0.939900	0.980000	0.930000	0.96720	+2.752%	32,780	-11.859%
2026-05-13	0.954951	0.959900	0.940000	0.94130	-1.917%	25,199	-9.434%
2026-05-12	0.960000	1.009900	0.930000	0.95970	-2.071%	134,377	-11.170%
2026-05-11	0.990000	1.000000	0.980000	0.98000	-1.010%	93,746	-13.010%
2026-05-08	1.010000	1.050000	0.981100	0.99000	-3.883%	88,306	-13.889%
2026-05-07	1.010000	1.110000	1.000100	1.03000	-0.962%	531,152	-17.233%
2026-05-06	1.020000	1.052600	1.000000	1.04000	+0.971%	75,588	-18.029%
2026-05-05	1.050000	1.050000	1.020000	1.03000	-0.483%	40,721	-17.233%
2026-05-04	1.030000	1.045000	1.010100	1.03500	-2.358%	19,472	-17.633%
2026-05-01	1.010000	1.075000	1.010000	1.06000	+1.435%	17,429	-19.575%
2026-04-30	1.030000	1.049900	1.000000	1.04500	+2.451%	26,225	-18.421%
2026-04-29	1.029300	1.035000	1.005000	1.02000	-0.971%	8,835	-16.422%
2026-04-28	1.050000	1.055000	1.029000	1.03000	-1.914%	3,331	-17.233%
2026-04-27	0.990000	1.060000	0.990000	1.05010	+0.971%	26,577	-18.817%
2026-04-24	1.040000	1.070000	1.030000	1.04000	-1.887%	10,894	-18.029%
2026-04-23	1.060000	1.075000	1.030000	1.06000	-0.935%	28,649	-19.575%
2026-04-22	1.060000	1.095000	1.040000	1.07000	0.000%	19,700	-20.327%
2026-04-21	1.090000	1.090000	1.050000	1.07000	-1.835%	14,501	-20.327%
2026-04-20	1.070000	1.090000	1.070000	1.09000	+0.461%	11,550	-21.789%
2026-04-17	1.060000	1.095000	1.060000	1.08500	+4.327%	29,140	-21.429%
2026-04-16	1.075000	1.080000	1.040000	1.04000	-4.587%	10,564	-18.029%
2026-04-15	1.030000	1.100000	1.030000	1.09000	+4.808%	52,132	-21.789%
2026-04-14	1.050000	1.080000	1.010700	1.04000	+0.971%	32,803	-18.029%
2026-04-13	0.960000	1.072300	0.960000	1.03000	+3.000%	23,719	-17.233%
2026-04-10	1.000000	1.060000	0.985000	1.00000	+2.659%	61,349	-14.750%
2026-04-09	1.060000	1.070000	0.974100	0.97410	-7.229%	39,200	-12.483%
2026-04-08	1.045000	1.060000	1.030000	1.05000	+5.000%	31,600	-18.810%
2026-04-07	0.980000	1.050000	0.950010	1.00000	+3.359%	20,773	-14.750%
2026-04-06	0.920000	1.050000	0.920000	0.96750	+2.926%	20,151	-11.886%
2026-04-02	0.916300	0.980000	0.901000	0.94000	+0.535%	25,896	-9.309%
2026-04-01	0.920000	0.980000	0.920000	0.93500	-0.754%	54,763	-8.824%
2026-03-31	0.935000	0.958900	0.900000	0.94210	+1.849%	9,156	-9.511%
2026-03-30	0.940000	0.950000	0.920000	0.92500	-0.751%	32,609	-7.838%
2026-03-27	0.950000	0.965000	0.900000	0.93200	-3.918%	111,708	-8.530%
2026-03-26	0.980000	0.990000	0.950200	0.97000	+1.136%	14,010	-12.113%
2026-03-25	0.950000	1.030000	0.950000	0.95910	+0.958%	29,266	-11.115%
2026-03-24	0.989900	0.998000	0.950000	0.95000	-2.143%	58,736	-10.263%
2026-03-23	1.000000	1.040000	0.968762	0.97080	-2.920%	34,234	-12.186%
2026-03-20	1.050000	1.050000	1.000000	1.00000	-0.990%	43,705	-14.750%
2026-03-19	1.040000	1.050000	1.010000	1.01000	-2.885%	24,976	-15.594%
2026-03-18	1.050000	1.075000	1.040000	1.04000	-0.952%	64,601	-18.029%
2026-03-17	1.050000	1.086000	1.040000	1.05000	+0.962%	49,807	-18.810%
2026-03-16	1.050000	1.105000	1.040000	1.04000	-0.952%	132,736	-18.029%
2026-03-13	1.080000	1.150000	1.050000	1.05000	-2.778%	45,010	-18.810%
2026-03-12	1.050000	1.130000	1.040000	1.08000	+1.887%	62,480	-21.065%
2026-03-11	1.105000	1.120000	1.060000	1.06000	-2.752%	92,482	-19.575%
2026-03-10	1.100000	1.140000	1.090000	1.09000	-0.909%	16,879	-21.789%
2026-03-09	1.090000	1.140000	1.080000	1.10000	-3.509%	19,492	-22.500%
2026-03-06	1.100000	1.160000	1.100000	1.14000	0.000%	40,245	-25.219%
2026-03-05	1.110000	1.160000	1.100000	1.14000	+1.786%	82,426	-25.219%
2026-03-04	1.120000	1.170000	1.100000	1.12000	+0.448%	50,257	-23.884%
2026-03-03	1.100000	1.140000	1.081600	1.11500	-3.043%	47,363	-23.543%
2026-03-02	1.090000	1.180000	1.090000	1.15000	-0.862%	47,490	-25.870%
2026-02-27	1.140000	1.200000	1.100000	1.16000	0.000%	124,309	-26.509%
2026-02-26	1.121600	1.200000	1.121600	1.16000	+3.571%	89,898	-26.509%
2026-02-25	1.100000	1.198000	1.090000	1.12000	+3.704%	101,194	-23.884%
2026-02-24	1.067100	1.110000	1.056700	1.08000	+2.857%	14,073	-21.065%
2026-02-23	1.080000	1.110000	1.050000	1.05000	-5.405%	37,666	-18.810%
2026-02-20	1.130000	1.165400	1.090000	1.11000	0.000%	35,611	-23.198%
2026-02-19	1.090000	1.120000	1.090000	1.11000	+0.909%	13,408	-23.198%
2026-02-18	1.120000	1.130000	1.100000	1.10000	-1.786%	20,287	-22.500%
2026-02-17	1.160000	1.160000	1.100000	1.12000	-3.448%	38,649	-23.884%
2026-02-13	1.090000	1.170000	1.090000	1.16000	+4.505%	194,913	-26.509%
2026-02-12	1.140000	1.140000	1.080000	1.11000	-1.770%	35,095	-23.198%
2026-02-11	1.140000	1.170000	1.110000	1.13000	-0.877%	173,101	-24.558%
2026-02-10	1.150000	1.200000	1.120000	1.14000	-0.870%	94,597	-25.219%
2026-02-09	1.080000	1.230000	1.080000	1.15000	+1.770%	216,405	-25.870%
2026-02-06	1.080000	1.170000	1.080000	1.13000	+4.630%	39,982	-24.558%
2026-02-05	1.110000	1.160000	1.070000	1.08000	-5.263%	101,183	-21.065%
2026-02-04	1.170000	1.200000	1.125000	1.14000	-3.390%	14,548	-25.219%
2026-02-03	1.200000	1.240000	1.145000	1.18000	-0.840%	143,104	-27.754%
2026-02-02	1.270000	1.280000	1.185000	1.19000	-6.299%	114,493	-28.361%
2026-01-30	1.280000	1.350000	1.230000	1.27000	-4.042%	101,110	-32.874%
2026-01-29	1.360000	1.380000	1.230000	1.32350	-3.394%	125,211	-35.587%
2026-01-28	1.330000	1.400000	1.270000	1.37000	+4.580%	124,563	-37.774%
2026-01-27	1.229000	1.380000	1.229000	1.31000	+5.645%	205,115	-34.924%
2026-01-26	1.230000	1.250000	1.160000	1.24000	0.000%	98,437	-31.250%
2026-01-23	1.170000	1.240000	1.160000	1.24000	+5.085%	86,129	-31.250%
2026-01-22	1.120000	1.240000	1.120000	1.18000	+4.425%	222,590	-27.754%
2026-01-21	1.090000	1.150000	1.080000	1.13000	+1.802%	46,200	-24.558%
2026-01-20	1.140000	1.190000	1.090000	1.11000	-6.723%	100,011	-23.198%
2026-01-16	1.190000	1.230000	1.180000	1.19000	-2.459%	85,874	-28.361%
2026-01-15	1.160000	1.274000	1.160000	1.22000	+2.521%	61,095	-30.123%
2026-01-14	1.170000	1.220000	1.170000	1.19000	+1.709%	34,215	-28.361%
2026-01-13	1.220000	1.220000	1.160000	1.17000	0.000%	71,211	-27.137%
2026-01-12	1.210000	1.230000	1.140000	1.17000	-1.681%	95,288	-27.137%
2026-01-09	1.140000	1.220000	1.111300	1.19000	+7.207%	198,979	-28.361%
2026-01-08	1.060000	1.180000	1.044800	1.11000	+4.717%	125,240	-23.198%
2026-01-07	1.060000	1.100000	1.037700	1.06000	0.000%	64,907	-19.575%
2026-01-06	1.060000	1.081300	1.020000	1.06000	+1.923%	101,556	-19.575%
2026-01-05	1.040000	1.070000	1.000000	1.04000	+2.970%	176,711	-18.029%
2026-01-02	1.110000	1.115000	0.930000	1.01000	0.000%	139,214	-15.594%

.dark-mode .z8Z6YS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z8Z6YS{ color: #333333; background-color: white; border: 2px solid #333333; }ORIOOrion Digital Corp. Common Sharesstock NASDAQ

ORIO
Orion Digital Corp. Common Shares
stock NASDAQ