Dark

ORIO
Orion Digital Corp. Common Shares
stock NASDAQ

At Close

Aug 28, 2026 3:59:58 PM EDT

1.10USD-1.190%(+1.10)1,035,686

0.9000Bid 1.24Ask 0.34Spread

Pre-market

Aug 28, 2026 9:24:30 AM EDT

0.9000USD+0.234%(+0.9000)532

After-hours

Aug 28, 2026 4:58:30 PM EDT

1.05USD-4.110%(-0.05)45,024

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	0.950000	1.120000	0.940000	1.10000	+26.408%	1,035,686	0.000%
2026-08-27	0.850000	0.870300	0.815000	0.87020	+5.415%	22,942	+26.408%
2026-08-26	0.852000	0.852000	0.825100	0.82550	-1.726%	24,776	+33.253%
2026-08-25	0.850000	0.880000	0.820300	0.84000	-4.545%	28,641	+30.952%
2026-08-24	0.895000	0.899900	0.849900	0.88000	-2.325%	25,666	+25.000%
2026-08-21	0.920400	0.958400	0.891900	0.90095	+2.381%	33,989	+22.093%
2026-08-20	0.950000	0.950000	0.880000	0.88000	-7.553%	9,557	+25.000%
2026-08-19	0.832300	1.000000	0.820000	0.95190	+16.085%	70,183	+15.558%
2026-08-18	0.840000	0.883100	0.771500	0.82000	-7.907%	65,638	+34.146%
2026-08-17	0.862500	0.900000	0.819700	0.89040	+4.741%	25,141	+23.540%
2026-08-14	0.939900	0.943800	0.845800	0.85010	-4.558%	41,309	+29.397%
2026-08-13	0.814200	0.926990	0.814200	0.89070	+6.543%	13,409	+23.498%
2026-08-12	0.800000	0.850000	0.793700	0.83600	+6.240%	35,339	+31.579%
2026-08-11	0.722000	0.840000	0.681900	0.78690	+12.882%	74,626	+39.789%
2026-08-10	0.655000	0.705000	0.655000	0.69710	+7.743%	67,762	+57.797%
2026-08-07	0.640000	0.680000	0.640000	0.64700	-3.792%	39,817	+70.015%
2026-08-06	0.660000	0.740000	0.660000	0.67250	+2.281%	95,647	+63.569%
2026-08-05	0.637000	0.689600	0.630900	0.65750	+0.535%	41,541	+67.300%
2026-08-04	0.650000	0.689999	0.635000	0.65400	+1.474%	46,792	+68.196%
2026-08-03	0.632800	0.659899	0.614200	0.64450	-0.509%	42,761	+70.675%
2026-07-31	0.648000	0.659900	0.615000	0.64780	+1.219%	31,390	+69.805%
2026-07-30	0.659000	0.662400	0.640000	0.64000	-3.382%	27,357	+71.875%
2026-07-29	0.670000	0.690000	0.630300	0.66240	+0.745%	49,735	+66.063%
2026-07-28	0.620500	0.700000	0.620500	0.65750	+0.967%	64,257	+67.300%
2026-07-27	0.630000	0.690100	0.610001	0.65120	+0.215%	29,467	+68.919%
2026-07-24	0.620100	0.650000	0.620100	0.64980	+4.806%	9,615	+69.283%
2026-07-23	0.642500	0.659700	0.620000	0.62000	-2.362%	21,729	+77.419%
2026-07-22	0.651000	0.688700	0.633100	0.63500	-5.309%	29,334	+73.228%
2026-07-21	0.661000	0.720000	0.650100	0.67060	-0.060%	57,561	+64.032%
2026-07-20	0.670000	0.730000	0.655800	0.67100	-2.471%	45,786	+63.934%
2026-07-17	0.699000	0.769999	0.675900	0.68800	-1.007%	41,016	+59.884%
2026-07-16	0.709100	0.770000	0.695000	0.69500	-3.472%	37,010	+58.273%
2026-07-15	0.734000	0.769900	0.699100	0.72000	+0.685%	24,640	+52.778%
2026-07-14	0.690000	0.780700	0.690000	0.71510	+3.833%	53,044	+53.825%
2026-07-13	0.736600	0.795800	0.683000	0.68870	-6.932%	123,324	+59.721%
2026-07-10	0.815700	0.860000	0.740000	0.74000	-9.280%	40,402	+48.649%
2026-07-09	0.823200	0.832800	0.815600	0.81570	-1.509%	9,885	+34.854%
2026-07-08	0.849900	0.849900	0.820000	0.82820	-2.850%	8,157	+32.818%
2026-07-07	0.860000	0.865000	0.840001	0.85250	-1.439%	6,040	+29.032%
2026-07-06	0.870000	0.895600	0.860000	0.86495	-0.466%	17,902	+27.175%
2026-07-02	0.870800	0.895600	0.850000	0.86900	+7.629%	48,164	+26.582%
2026-07-01	0.850000	0.900000	0.807400	0.80740	-5.012%	18,896	+36.240%
2026-06-30	0.821010	0.899900	0.821010	0.85000	-2.175%	14,900	+29.412%
2026-06-29	0.829000	0.897000	0.813600	0.86890	-0.126%	22,399	+26.597%
2026-06-26	0.843000	0.870000	0.830000	0.87000	+1.069%	5,530	+26.437%
2026-06-25	0.880000	0.890000	0.853700	0.86080	-1.228%	49,271	+27.788%
2026-06-24	0.850900	0.890000	0.838400	0.87150	+3.948%	11,480	+26.219%
2026-06-23	0.880000	0.900000	0.836500	0.83840	-5.287%	19,350	+31.202%
2026-06-22	0.890000	0.939900	0.880000	0.88520	-1.982%	75,384	+24.266%
2026-06-18	0.880000	0.970000	0.878900	0.90310	+1.244%	51,061	+21.803%
2026-06-17	0.891000	0.918500	0.891000	0.89200	+0.225%	23,627	+23.318%
2026-06-16	0.900000	0.939899	0.870000	0.89000	-1.111%	22,941	+23.596%
2026-06-15	0.945000	0.945000	0.890000	0.90000	+6.863%	21,457	+22.222%
2026-06-12	0.889000	0.921400	0.842200	0.84220	-5.296%	60,175	+30.610%
2026-06-11	0.880000	0.945200	0.870400	0.88930	+1.057%	23,015	+23.693%
2026-06-10	0.880000	0.929300	0.880000	0.88000	-0.587%	38,154	+25.000%
2026-06-09	0.911400	0.926000	0.885200	0.88520	-4.715%	15,609	+24.266%
2026-06-08	0.880000	0.980000	0.880000	0.92900	+6.293%	115,009	+18.407%
2026-06-05	0.950000	0.950000	0.870000	0.87400	-3.967%	78,668	+25.858%
2026-06-04	0.910000	0.950000	0.900000	0.91010	-2.177%	34,250	+20.866%
2026-06-03	0.920000	0.950000	0.900700	0.93035	+1.125%	36,284	+18.235%
2026-06-02	0.910000	0.932900	0.910000	0.92000	-1.075%	15,715	+19.565%
2026-06-01	0.938000	0.948000	0.911700	0.93000	-1.053%	43,526	+18.280%
2026-05-29	0.910100	0.947800	0.910100	0.93990	+2.163%	43,828	+17.034%
2026-05-28	0.920000	0.930000	0.910100	0.92000	-1.075%	44,231	+19.565%
2026-05-27	0.935500	0.962700	0.930000	0.93000	-4.074%	17,276	+18.280%
2026-05-26	0.930000	0.969500	0.930000	0.96950	+3.890%	29,532	+13.461%
2026-05-22	0.960000	0.970000	0.932401	0.93320	-0.128%	22,942	+17.874%
2026-05-21	0.960000	0.970000	0.930000	0.93440	-0.943%	16,894	+17.723%
2026-05-20	0.930000	0.980300	0.930000	0.94330	-0.674%	51,632	+16.612%
2026-05-19	0.967300	0.979900	0.930001	0.94970	-0.804%	18,949	+15.826%
2026-05-18	0.950000	0.973500	0.930000	0.95740	+0.885%	44,709	+14.895%
2026-05-15	0.930000	0.980000	0.930000	0.94900	-1.882%	24,310	+15.911%
2026-05-14	0.939900	0.980000	0.930000	0.96720	+2.752%	32,780	+13.730%
2026-05-13	0.954951	0.959900	0.940000	0.94130	-1.917%	25,199	+16.860%
2026-05-12	0.960000	1.009900	0.930000	0.95970	-2.071%	134,377	+14.619%
2026-05-11	0.990000	1.000000	0.980000	0.98000	-1.010%	93,746	+12.245%
2026-05-08	1.010000	1.050000	0.981100	0.99000	-3.883%	88,306	+11.111%
2026-05-07	1.010000	1.110000	1.000100	1.03000	-0.962%	531,152	+6.796%
2026-05-06	1.020000	1.052600	1.000000	1.04000	+0.971%	75,588	+5.769%
2026-05-05	1.050000	1.050000	1.020000	1.03000	-0.483%	40,721	+6.796%
2026-05-04	1.030000	1.045000	1.010100	1.03500	-2.358%	19,472	+6.280%
2026-05-01	1.010000	1.075000	1.010000	1.06000	+1.435%	17,429	+3.774%
2026-04-30	1.030000	1.049900	1.000000	1.04500	+2.451%	26,225	+5.263%
2026-04-29	1.029300	1.035000	1.005000	1.02000	-0.971%	8,835	+7.843%
2026-04-28	1.050000	1.055000	1.029000	1.03000	-1.914%	3,331	+6.796%
2026-04-27	0.990000	1.060000	0.990000	1.05010	+0.971%	26,577	+4.752%
2026-04-24	1.040000	1.070000	1.030000	1.04000	-1.887%	10,894	+5.769%
2026-04-23	1.060000	1.075000	1.030000	1.06000	-0.935%	28,649	+3.774%
2026-04-22	1.060000	1.095000	1.040000	1.07000	0.000%	19,700	+2.804%
2026-04-21	1.090000	1.090000	1.050000	1.07000	-1.835%	14,501	+2.804%
2026-04-20	1.070000	1.090000	1.070000	1.09000	+0.461%	11,550	+0.917%
2026-04-17	1.060000	1.095000	1.060000	1.08500	+4.327%	29,140	+1.382%
2026-04-16	1.075000	1.080000	1.040000	1.04000	-4.587%	10,564	+5.769%
2026-04-15	1.030000	1.100000	1.030000	1.09000	+4.808%	52,132	+0.917%
2026-04-14	1.050000	1.080000	1.010700	1.04000	+0.971%	32,803	+5.769%
2026-04-13	0.960000	1.072300	0.960000	1.03000	+3.000%	23,719	+6.796%
2026-04-10	1.000000	1.060000	0.985000	1.00000	+2.659%	61,349	+10.000%
2026-04-09	1.060000	1.070000	0.974100	0.97410	-7.229%	39,200	+12.925%
2026-04-08	1.045000	1.060000	1.030000	1.05000	+5.000%	31,600	+4.762%
2026-04-07	0.980000	1.050000	0.950010	1.00000	+3.359%	20,773	+10.000%
2026-04-06	0.920000	1.050000	0.920000	0.96750	+2.926%	20,151	+13.695%
2026-04-02	0.916300	0.980000	0.901000	0.94000	+0.535%	25,896	+17.021%
2026-04-01	0.920000	0.980000	0.920000	0.93500	-0.754%	54,763	+17.647%
2026-03-31	0.935000	0.958900	0.900000	0.94210	+1.849%	9,156	+16.760%
2026-03-30	0.940000	0.950000	0.920000	0.92500	-0.751%	32,609	+18.919%
2026-03-27	0.950000	0.965000	0.900000	0.93200	-3.918%	111,708	+18.026%
2026-03-26	0.980000	0.990000	0.950200	0.97000	+1.136%	14,010	+13.402%
2026-03-25	0.950000	1.030000	0.950000	0.95910	+0.958%	29,266	+14.691%
2026-03-24	0.989900	0.998000	0.950000	0.95000	-2.143%	58,736	+15.789%
2026-03-23	1.000000	1.040000	0.968762	0.97080	-2.920%	34,234	+13.309%
2026-03-20	1.050000	1.050000	1.000000	1.00000	-0.990%	43,705	+10.000%
2026-03-19	1.040000	1.050000	1.010000	1.01000	-2.885%	24,976	+8.911%
2026-03-18	1.050000	1.075000	1.040000	1.04000	-0.952%	64,601	+5.769%
2026-03-17	1.050000	1.086000	1.040000	1.05000	+0.962%	49,807	+4.762%
2026-03-16	1.050000	1.105000	1.040000	1.04000	-0.952%	132,736	+5.769%
2026-03-13	1.080000	1.150000	1.050000	1.05000	-2.778%	45,010	+4.762%
2026-03-12	1.050000	1.130000	1.040000	1.08000	+1.887%	62,480	+1.852%
2026-03-11	1.105000	1.120000	1.060000	1.06000	-2.752%	92,482	+3.774%
2026-03-10	1.100000	1.140000	1.090000	1.09000	-0.909%	16,879	+0.917%
2026-03-09	1.090000	1.140000	1.080000	1.10000	-3.509%	19,492	0.000%
2026-03-06	1.100000	1.160000	1.100000	1.14000	0.000%	40,245	-3.509%
2026-03-05	1.110000	1.160000	1.100000	1.14000	+1.786%	82,426	-3.509%
2026-03-04	1.120000	1.170000	1.100000	1.12000	+0.448%	50,257	-1.786%
2026-03-03	1.100000	1.140000	1.081600	1.11500	-3.043%	47,363	-1.345%
2026-03-02	1.090000	1.180000	1.090000	1.15000	-0.862%	47,490	-4.348%
2026-02-27	1.140000	1.200000	1.100000	1.16000	0.000%	124,309	-5.172%
2026-02-26	1.121600	1.200000	1.121600	1.16000	+3.571%	89,898	-5.172%
2026-02-25	1.100000	1.198000	1.090000	1.12000	+3.704%	101,194	-1.786%
2026-02-24	1.067100	1.110000	1.056700	1.08000	+2.857%	14,073	+1.852%
2026-02-23	1.080000	1.110000	1.050000	1.05000	-5.405%	37,666	+4.762%
2026-02-20	1.130000	1.165400	1.090000	1.11000	0.000%	35,611	-0.901%
2026-02-19	1.090000	1.120000	1.090000	1.11000	+0.909%	13,408	-0.901%
2026-02-18	1.120000	1.130000	1.100000	1.10000	-1.786%	20,287	0.000%
2026-02-17	1.160000	1.160000	1.100000	1.12000	-3.448%	38,649	-1.786%
2026-02-13	1.090000	1.170000	1.090000	1.16000	+4.505%	194,913	-5.172%
2026-02-12	1.140000	1.140000	1.080000	1.11000	-1.770%	35,095	-0.901%
2026-02-11	1.140000	1.170000	1.110000	1.13000	-0.877%	173,101	-2.655%
2026-02-10	1.150000	1.200000	1.120000	1.14000	-0.870%	94,597	-3.509%
2026-02-09	1.080000	1.230000	1.080000	1.15000	+1.770%	216,405	-4.348%
2026-02-06	1.080000	1.170000	1.080000	1.13000	+4.630%	39,982	-2.655%
2026-02-05	1.110000	1.160000	1.070000	1.08000	-5.263%	101,183	+1.852%
2026-02-04	1.170000	1.200000	1.125000	1.14000	-3.390%	14,548	-3.509%
2026-02-03	1.200000	1.240000	1.145000	1.18000	-0.840%	143,104	-6.780%
2026-02-02	1.270000	1.280000	1.185000	1.19000	-6.299%	114,493	-7.563%
2026-01-30	1.280000	1.350000	1.230000	1.27000	-4.042%	101,110	-13.386%
2026-01-29	1.360000	1.380000	1.230000	1.32350	-3.394%	125,211	-16.887%
2026-01-28	1.330000	1.400000	1.270000	1.37000	+4.580%	124,563	-19.708%
2026-01-27	1.229000	1.380000	1.229000	1.31000	+5.645%	205,115	-16.031%
2026-01-26	1.230000	1.250000	1.160000	1.24000	0.000%	98,437	-11.290%
2026-01-23	1.170000	1.240000	1.160000	1.24000	+5.085%	86,129	-11.290%
2026-01-22	1.120000	1.240000	1.120000	1.18000	+4.425%	222,590	-6.780%
2026-01-21	1.090000	1.150000	1.080000	1.13000	+1.802%	46,200	-2.655%
2026-01-20	1.140000	1.190000	1.090000	1.11000	-6.723%	100,011	-0.901%
2026-01-16	1.190000	1.230000	1.180000	1.19000	-2.459%	85,874	-7.563%
2026-01-15	1.160000	1.274000	1.160000	1.22000	+2.521%	61,095	-9.836%
2026-01-14	1.170000	1.220000	1.170000	1.19000	+1.709%	34,215	-7.563%
2026-01-13	1.220000	1.220000	1.160000	1.17000	0.000%	71,211	-5.983%
2026-01-12	1.210000	1.230000	1.140000	1.17000	-1.681%	95,288	-5.983%
2026-01-09	1.140000	1.220000	1.111300	1.19000	+7.207%	198,979	-7.563%
2026-01-08	1.060000	1.180000	1.044800	1.11000	+4.717%	125,240	-0.901%
2026-01-07	1.060000	1.100000	1.037700	1.06000	0.000%	64,907	+3.774%
2026-01-06	1.060000	1.081300	1.020000	1.06000	+1.923%	101,556	+3.774%
2026-01-05	1.040000	1.070000	1.000000	1.04000	+2.970%	176,711	+5.769%
2026-01-02	1.110000	1.115000	0.930000	1.01000	0.000%	139,214	+8.911%

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

ORIO
Orion Digital Corp. Common Shares
stock NASDAQ