Orion Digital Corp. - Common Shares (ORIO)

0.8384
-0.0468 (-5.29%)
NASDAQ· Last Trade: Jun 24th, 3:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/23/20260.880.900.840.8419,3510.84
6/22/20260.890.940.880.8975,3840.89
6/18/20260.880.970.880.9051,0610.90
6/17/20260.890.920.890.8923,6270.89
6/16/20260.900.940.870.8922,9410.89
6/15/20260.940.940.890.9021,4570.90
6/12/20260.890.920.840.8460,1750.84
6/10/20260.890.930.880.8838,1540.88
6/09/20260.910.930.890.8915,6090.89
6/08/20260.880.980.880.93114,4770.93
6/05/20260.950.950.870.8778,6680.87
6/04/20260.910.950.900.9134,2500.91
6/03/20260.920.950.900.9336,2840.93
6/02/20260.910.930.910.9215,7150.92
6/01/20260.940.950.910.9343,5270.93
5/29/20260.920.950.910.9443,8280.94
5/28/20260.920.930.910.9244,1810.92
5/27/20260.940.960.930.9317,2760.93
5/26/20260.930.970.930.9729,5320.97
5/22/20260.960.970.930.9322,9420.93
5/21/20260.960.970.930.9316,8940.93
5/20/20260.930.980.930.9451,6320.94
5/19/20260.970.980.930.9518,9490.95
5/18/20260.950.970.930.9644,7090.96
5/15/20260.930.980.930.9524,3100.95
5/14/20260.940.980.930.9732,7800.97
5/13/20260.950.960.940.9424,7290.94
5/12/20260.961.010.930.96134,3770.96
5/11/20260.991.000.980.9893,7460.98
5/08/20261.011.050.980.9988,3060.99
5/07/20261.011.111.001.03531,1461.03
5/06/20261.021.051.001.0475,5881.04
5/05/20261.051.051.021.0340,7231.03
5/04/20261.031.041.011.0319,4721.03
5/01/20261.011.071.011.0617,4301.06
4/30/20261.031.051.001.0426,2251.04
4/29/20261.031.031.001.028,6231.02
4/28/20261.051.051.031.033,3311.03
4/27/20260.991.060.991.0526,5781.05
4/24/20261.041.071.031.0410,8951.04
4/23/20261.061.071.031.0628,6491.06
4/22/20261.061.091.041.0719,7001.07
4/21/20261.091.091.051.0714,3031.07
4/20/20261.071.091.071.0911,8281.09
4/17/20261.061.091.061.0829,1411.08
4/16/20261.081.081.041.0410,5641.04
4/15/20261.031.101.031.0952,1321.09
4/14/20261.051.081.011.0432,8031.04
4/13/20260.961.070.961.0323,7191.03
4/10/20261.001.060.981.0061,5641.00
4/09/20261.061.070.970.9739,2000.97
4/08/20261.041.061.031.0531,6001.05
4/07/20260.981.050.951.0020,7731.00
4/06/20260.921.050.920.9720,1520.97
4/02/20260.920.980.900.9425,8960.94
4/01/20260.920.980.920.9454,7440.94
3/31/20260.940.960.900.949,1560.94
3/30/20260.940.950.920.9332,6100.93
3/27/20260.950.960.900.93111,7100.93
3/26/20260.980.990.950.9714,0100.97
3/25/20260.951.030.950.9629,2650.96
3/24/20260.991.000.950.9558,7160.95