NASDAQ:ORIO | Historical Stock Price | Orion Digital Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-05-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.59$1.32$2.96$6.64$14.90$33.422017-05-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.31$11.31396,167——
2020-12-30$12.18$12.18730,667——
2020-12-29$11.70$11.70410,100——
2020-12-28$12.93$12.93579,933——
2020-12-24$10.92$10.92181,500——
2020-12-23$11.19$11.191,234,700——
2020-12-22$10.17$10.17513,833——
2020-12-21$10.08$10.08213,867——
2020-12-18$10.02$10.02274,033——
2020-12-17$10.77$10.77847,267——
2020-12-16$10.41$10.41487,733——
2020-12-15$9.75$9.75224,467——
2020-12-14$9.54$9.54326,067——
2020-12-11$8.94$8.94147,767——
2020-12-10$9.06$9.06455,200——
2020-12-09$9.06$9.06263,667——
2020-12-08$10.02$10.02269,667——
2020-12-07$10.26$10.26631,267——
2020-12-04$9.90$9.90409,633——
2020-12-03$9.78$9.78554,367——
2020-12-02$8.91$8.91704,933——
2020-12-01$9.72$9.722,846,033——
2020-11-30$7.95$7.95894,133——
2020-11-27$6.81$6.81182,400——
2020-11-25$6.78$6.78213,100——
2020-11-24$7.20$7.20467,967——
2020-11-23$7.32$7.32929,000——
2020-11-20$6.15$6.15152,200——
2020-11-19$6.03$6.03323,833——
2020-11-18$6.12$6.12426,033——
2020-11-17$6.48$6.483,804,633——
2020-11-16$5.58$5.58180,167——
2020-11-13$5.40$5.40145,533——
2020-11-12$5.52$5.52277,267——
2020-11-11$5.85$5.85574,300——
2020-11-10$6.39$6.393,002,567——
2020-11-09$6.12$6.121,097,333——
2020-11-06$5.67$5.6723,619,733——
2020-11-05$4.02$4.02190,267——
2020-11-04$3.81$3.81127,767——
2020-11-03$3.72$3.7223,700——
2020-11-02$3.75$3.7510,500——
2020-10-30$3.69$3.6939,167——
2020-10-29$4.02$4.0232,733——
2020-10-28$4.05$4.0546,300——
2020-10-27$4.32$4.32193,667——
2020-10-26$4.11$4.1127,600——
2020-10-23$4.35$4.3516,033——
2020-10-22$4.50$4.5058,300——
2020-10-21$4.53$4.53172,433——
2020-10-20$4.35$4.35270,067——
2020-10-19$4.05$4.0554,333——
2020-10-16$4.17$4.1717,867——
2020-10-15$4.14$4.1446,833——
2020-10-14$4.29$4.2923,600——
2020-10-13$4.32$4.3219,767——
2020-10-12$4.45$4.4538,500——
2020-10-09$4.38$4.3837,000——
2020-10-08$4.23$4.2357,400——
2020-10-07$4.23$4.2350,133——
2020-10-06$4.32$4.3218,267——
2020-10-05$4.35$4.3513,567——
2020-10-02$4.47$4.4731,833——
2020-10-01$4.41$4.4118,200——
2020-09-30$4.32$4.3237,733——
2020-09-29$4.41$4.4126,833——
2020-09-28$4.56$4.5623,533——
2020-09-25$4.35$4.3537,367——
2020-09-24$4.38$4.3833,100——
2020-09-23$4.53$4.5322,367——
2020-09-22$4.65$4.6527,133——
2020-09-21$4.74$4.7424,133——
2020-09-18$4.89$4.8913,200——
2020-09-17$4.77$4.7714,267——
2020-09-16$4.92$4.9253,433——
2020-09-15$4.95$4.9554,367——
2020-09-14$5.04$5.0442,400——
2020-09-11$5.34$5.3495,967——
2020-09-10$4.77$4.7717,400——
2020-09-09$4.65$4.6517,900——
2020-09-08$4.62$4.6250,100——
2020-09-04$4.53$4.5391,167——
2020-09-03$4.74$4.7462,167——
2020-09-02$4.89$4.8971,767——
2020-09-01$5.10$5.10163,267——
2020-08-31$5.19$5.19115,267——
2020-08-28$5.28$5.2847,633——
2020-08-27$5.13$5.13103,700——
2020-08-26$5.16$5.1692,800——
2020-08-25$5.13$5.13143,033——
2020-08-24$4.68$4.6883,333——
2020-08-21$4.80$4.80108,833——
2020-08-20$4.86$4.86134,567——
2020-08-19$4.95$4.95147,633——
2020-08-18$5.16$5.1681,267——
2020-08-17$5.28$5.28305,300——
2020-08-14$5.70$5.70405,833——
2020-08-13$5.64$5.64112,400——
2020-08-12$5.82$5.82345,567——
2020-08-11$6.33$6.33275,700——
2020-08-10$6.66$6.66224,300——
2020-08-07$6.87$6.87329,300——
2020-08-06$7.20$7.201,111,733——
2020-08-05$6.42$6.42719,667——
2020-08-04$6.15$6.15225,500——
2020-08-03$6.39$6.39383,533——
2020-07-31$5.94$5.94896,533——
2020-07-30$5.97$5.97223,767——
2020-07-29$6.09$6.09204,767——
2020-07-28$6.00$6.00979,200——
2020-07-27$6.27$6.27645,167——
2020-07-24$6.54$6.542,204,533——
2020-07-23$5.67$5.67862,633——
2020-07-22$4.20$4.20110,467——
2020-07-21$4.65$4.65265,033——
2020-07-20$4.68$4.68359,200——
2020-07-17$3.87$3.87217,167——
2020-07-16$3.96$3.96510,533——
2020-07-15$4.17$4.176,170,100——
2020-07-14$2.78$2.7814,267——
2020-07-13$2.75$2.7518,233——
2020-07-10$2.80$2.805,867——
2020-07-09$2.87$2.8738,767——
2020-07-08$2.84$2.8442,800——
2020-07-07$2.90$2.9028,267——
2020-07-06$3.12$3.1265,900——
2020-07-02$2.80$2.8047,933——
2020-07-01$2.87$2.8722,567——
2020-06-30$2.83$2.8320,267——
2020-06-29$2.76$2.7650,433——
2020-06-26$2.65$2.6532,767——
2020-06-25$2.85$2.8519,900——
2020-06-24$2.82$2.8250,267——
2020-06-23$2.94$2.9425,167——
2020-06-22$3.00$3.00100,000——
2020-06-19$3.12$3.1239,400——
2020-06-18$3.15$3.1525,733——
2020-06-17$3.36$3.3641,467——
2020-06-16$3.51$3.5154,933——
2020-06-15$3.30$3.3034,600——
2020-06-12$3.45$3.4566,167——
2020-06-11$3.15$3.15163,133——
2020-06-10$3.96$3.96248,433——
2020-06-09$3.54$3.54226,567——
2020-06-08$3.12$3.12116,100——
2020-06-05$2.97$2.9773,700——
2020-06-04$2.97$2.97240,567——
2020-06-03$2.91$2.91117,500——
2020-06-02$2.93$2.93328,333——
2020-06-01$2.66$2.6633,000——
2020-05-29$2.59$2.5922,933——
2020-05-28$2.63$2.6331,900——
2020-05-27$2.79$2.7950,733——
2020-05-26$2.79$2.79118,133——
2020-05-22$2.97$2.97107,433——
2020-05-21$2.76$2.76169,567——
2020-05-20$2.52$2.5245,733——
2020-05-19$2.51$2.51131,567——
2020-05-18$2.52$2.52103,567——
2020-05-15$2.51$2.5167,767——
2020-05-14$2.61$2.61294,033——
2020-05-13$2.67$2.6764,367——
2020-05-12$2.68$2.6839,633——
2020-05-11$3.06$3.0669,333——
2020-05-08$3.15$3.15333,033——
2020-05-07$3.00$3.00283,833——
2020-05-06$2.31$2.314,733——
2020-05-05$2.28$2.282,433——
2020-05-04$2.34$2.3415,867——
2020-05-01$2.40$2.409,033——
2020-04-30$2.55$2.5513,433——
2020-04-29$2.53$2.5312,800——
2020-04-28$2.70$2.7016,333——
2020-04-27$2.64$2.646,633——
2020-04-24$2.67$2.673,633——
2020-04-23$2.72$2.7221,400——
2020-04-22$2.85$2.853,067——
2020-04-21$2.85$2.857,033——
2020-04-20$2.97$2.974,967——
2020-04-17$2.88$2.8812,767——
2020-04-16$2.78$2.789,400——
2020-04-15$2.73$2.7310,633——
2020-04-14$2.86$2.866,333——
2020-04-13$2.94$2.9423,700——
2020-04-09$2.90$2.9095,733——
2020-04-08$3.18$3.1810,933——
2020-04-07$3.12$3.121,067——
2020-04-06$3.06$3.0610,300——
2020-04-03$2.79$2.79733——
2020-04-02$3.00$3.0013,900——
2020-04-01$3.39$3.396,233——
2020-03-31$3.39$3.3924,067——
2020-03-30$3.21$3.2116,000——
2020-03-27$2.70$2.7031,500——
2020-03-26$3.39$3.39135,567——
2020-03-25$2.43$2.4313,267——
2020-03-24$1.84$1.847,567——
2020-03-23$1.68$1.686,267——
2020-03-20$2.39$2.3910,167——
2020-03-19$2.37$2.3743,567——
2020-03-18$3.24$3.241,800——
2020-03-17$3.78$3.7810,633——
2020-03-16$4.29$4.299,333——
2020-03-13$4.05$4.054,600——
2020-03-12$4.17$4.1711,100——
2020-03-11$5.15$5.15267——
2020-03-10$5.64$5.6429,867——
2020-03-09$5.94$5.9412,167——
2020-03-06$5.67$5.672,133——
2020-03-05$5.94$5.9418,733——
2020-03-04$6.24$6.2424,800——
2020-03-03$6.77$6.772,233——
2020-03-02$6.75$6.7510,233——
2020-02-28$6.66$6.667,767——
2020-02-27$7.53$7.532,767——
2020-02-26$7.17$7.17833——
2020-02-25$7.23$7.231,767——
2020-02-24$7.56$7.56667——
2020-02-21$7.62$7.6216,033——
2020-02-20$7.38$7.38367——
2020-02-19$7.95$7.95967——
2020-02-18$7.89$7.89667——
2020-02-14$7.65$7.651,933——
2020-02-13$7.89$7.896,000——
2020-02-12$7.76$7.76400——
2020-02-11$8.04$8.04467——
2020-02-10$8.15$8.15267——
2020-02-07$7.83$7.838,433——
2020-02-06$7.71$7.713,567——
2020-02-05$7.71$7.711,033——
2020-02-04$7.92$7.926,033——
2020-02-03$7.98$7.982,767——
2020-01-31$7.92$7.9233——
2020-01-30$7.92$7.92100——
2020-01-29$7.98$7.984,133——
2020-01-28$7.92$7.92300——
2020-01-27$7.80$7.804,067——
2020-01-24$7.80$7.80167——
2020-01-23$7.95$7.953,600——
2020-01-22$7.89$7.89733——
2020-01-21$8.10$8.105,533——
2020-01-17$8.28$8.28467——
2020-01-16$8.43$8.43667——
2020-01-15$8.22$8.22300——
2020-01-14$8.28$8.2815,200——
2020-01-13$8.64$8.646,633——
2020-01-10$8.61$8.61700——
2020-01-09$8.40$8.401,833——
2020-01-08$8.49$8.4932,433——
2020-01-07$9.00$9.006,400——
2020-01-06$8.52$8.5210,700——
2020-01-03$8.01$8.012,267——
2020-01-02$7.71$7.712,200——