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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.84$1.8498,000——
2023-12-28$1.95$1.9580,000——
2023-12-27$2.01$2.0183,500——
2023-12-26$2.04$2.0449,200——
2023-12-22$2.06$2.06107,700——
2023-12-21$2.04$2.0476,900——
2023-12-20$1.91$1.91100,400——
2023-12-19$2.02$2.0270,500——
2023-12-18$1.94$1.9435,700——
2023-12-15$1.93$1.9367,400——
2023-12-14$1.98$1.98104,400——
2023-12-13$1.93$1.9384,400——
2023-12-12$1.71$1.7139,400——
2023-12-11$1.76$1.7667,000——
2023-12-08$1.80$1.80112,400——
2023-12-07$1.60$1.6095,300——
2023-12-06$1.64$1.6493,300——
2023-12-05$1.57$1.57107,300——
2023-12-04$1.59$1.59179,000——
2023-12-01$1.37$1.3766,500——
2023-11-30$1.30$1.3066,200——
2023-11-29$1.32$1.3290,800——
2023-11-28$1.35$1.3574,900——
2023-11-27$1.26$1.2632,900——
2023-11-24$1.20$1.2010,200——
2023-11-22$1.21$1.2150,400——
2023-11-21$1.19$1.1923,300——
2023-11-20$1.21$1.2146,000——
2023-11-17$1.19$1.1921,200——
2023-11-16$1.19$1.1925,100——
2023-11-15$1.22$1.2244,400——
2023-11-14$1.12$1.1218,400——
2023-11-13$1.12$1.1228,800——
2023-11-10$1.16$1.1625,600——
2023-11-09$1.19$1.1927,500——
2023-11-08$1.19$1.1939,300——
2023-11-07$1.20$1.2020,000——
2023-11-06$1.20$1.2015,300——
2023-11-03$1.19$1.1924,800——
2023-11-02$1.19$1.1927,400——
2023-11-01$1.11$1.1114,000——
2023-10-31$1.15$1.1550,300——
2023-10-30$1.10$1.10112,900——
2023-10-27$1.02$1.02238,000——
2023-10-26$1.12$1.1285,700——
2023-10-25$1.27$1.2726,800——
2023-10-24$1.29$1.2957,700——
2023-10-23$1.31$1.3141,900——
2023-10-20$1.33$1.3319,500——
2023-10-19$1.35$1.3552,900——
2023-10-18$1.44$1.4411,100——
2023-10-17$1.48$1.4823,400——
2023-10-16$1.46$1.4615,300——
2023-10-13$1.45$1.4534,900——
2023-10-12$1.49$1.4926,300——
2023-10-11$1.57$1.5712,700——
2023-10-10$1.59$1.59114,200——
2023-10-09$1.66$1.6612,900——
2023-10-06$1.57$1.5710,300——
2023-10-05$1.50$1.5036,400——
2023-10-04$1.48$1.4845,600——
2023-10-03$1.52$1.5242,100——
2023-10-02$1.62$1.6224,900——
2023-09-29$1.57$1.5730,400——
2023-09-28$1.58$1.5870,900——
2023-09-27$1.60$1.6026,000——
2023-09-26$1.52$1.5212,800——
2023-09-25$1.56$1.5655,500——
2023-09-22$1.52$1.5244,400——
2023-09-21$1.53$1.5390,000——
2023-09-20$1.54$1.5478,900——
2023-09-19$1.53$1.5316,000——
2023-09-18$1.50$1.5078,300——
2023-09-15$1.57$1.5713,300——
2023-09-14$1.59$1.5921,500——
2023-09-13$1.57$1.5733,400——
2023-09-12$1.60$1.6026,400——
2023-09-11$1.59$1.5960,000——
2023-09-08$1.61$1.61100,400——
2023-09-07$1.64$1.6497,100——
2023-09-06$1.65$1.6572,600——
2023-09-05$1.69$1.6980,000——
2023-09-01$1.78$1.78160,800——
2023-08-31$1.49$1.49115,500——
2023-08-30$1.50$1.5099,300——
2023-08-29$1.58$1.5864,900——
2023-08-28$1.65$1.6526,600——
2023-08-25$1.72$1.7227,400——
2023-08-24$1.68$1.6838,800——
2023-08-23$1.78$1.7814,100——
2023-08-22$1.79$1.7917,800——
2023-08-21$1.78$1.7827,800——
2023-08-18$1.77$1.77254,100——
2023-08-17$1.81$1.81130,400——
2023-08-16$1.93$1.9370,400——
2023-08-15$1.98$1.9881,200——
2023-08-14$1.99$1.99190,100——
2023-08-11$2.07$2.07125,433——
2023-08-10$2.28$2.281,229,500——
2023-08-09$2.21$2.2128,200——
2023-08-08$2.10$2.1032,333——
2023-08-07$2.10$2.1027,033——
2023-08-04$2.25$2.2522,033——
2023-08-03$2.20$2.2010,033——
2023-08-02$2.13$2.1321,067——
2023-08-01$2.13$2.1344,233——
2023-07-31$2.20$2.2030,600——
2023-07-28$2.25$2.2543,700——
2023-07-27$2.25$2.2544,667——
2023-07-26$2.28$2.2823,133——
2023-07-25$2.34$2.3449,033——
2023-07-24$2.40$2.4030,933——
2023-07-21$2.40$2.4015,167——
2023-07-20$2.34$2.3443,400——
2023-07-19$2.49$2.4970,967——
2023-07-18$2.70$2.7047,633——
2023-07-17$2.52$2.5276,433——
2023-07-14$2.42$2.42211,067——
2023-07-13$2.61$2.61349,000——
2023-07-12$2.16$2.1654,000——
2023-07-11$2.10$2.1046,467——
2023-07-10$2.06$2.0637,167——
2023-07-07$1.97$1.9720,633——
2023-07-06$1.95$1.9517,667——
2023-07-05$1.99$1.9954,500——
2023-07-03$2.06$2.0610,233——
2023-06-30$2.05$2.0523,567——
2023-06-29$2.07$2.0716,900——
2023-06-28$2.13$2.1335,067——
2023-06-27$2.19$2.1921,767——
2023-06-26$2.10$2.1018,200——
2023-06-23$2.13$2.1328,200——
2023-06-22$2.13$2.1339,500——
2023-06-21$2.05$2.0534,300——
2023-06-20$2.13$2.1333,300——
2023-06-16$2.10$2.1032,100——
2023-06-15$2.15$2.1531,300——
2023-06-14$2.19$2.1922,267——
2023-06-13$2.12$2.1225,033——
2023-06-12$2.10$2.1036,800——
2023-06-09$2.16$2.1641,033——
2023-06-08$2.16$2.1611,733——
2023-06-07$2.10$2.1032,267——
2023-06-06$2.08$2.0842,133——
2023-06-05$2.03$2.0318,700——
2023-06-02$2.13$2.1320,633——
2023-06-01$2.07$2.0738,167——
2023-05-31$2.16$2.1628,633——
2023-05-30$2.13$2.1325,267——
2023-05-26$2.01$2.0137,700——
2023-05-25$2.19$2.1938,833——
2023-05-24$2.28$2.2879,833——
2023-05-23$2.43$2.4356,300——
2023-05-22$2.46$2.4645,033——
2023-05-19$2.34$2.3425,233——
2023-05-18$2.39$2.3923,700——
2023-05-17$2.31$2.3131,233——
2023-05-16$2.32$2.3231,733——
2023-05-15$2.25$2.2510,133——
2023-05-12$2.26$2.2623,267——
2023-05-11$2.31$2.3150,267——
2023-05-10$2.40$2.4030,333——
2023-05-09$2.40$2.4015,067——
2023-05-08$2.40$2.4020,600——
2023-05-05$2.38$2.3847,567——
2023-05-04$2.28$2.2864,467——
2023-05-03$2.22$2.2242,900——
2023-05-02$2.07$2.0713,833——
2023-05-01$2.07$2.0730,467——
2023-04-28$2.04$2.0410,067——
2023-04-27$2.04$2.046,333——
2023-04-26$1.89$1.8933,600——
2023-04-25$1.92$1.9214,667——
2023-04-24$1.95$1.9512,833——
2023-04-21$1.90$1.9039,967——
2023-04-20$1.97$1.9732,133——
2023-04-19$2.09$2.0922,633——
2023-04-18$2.13$2.1327,933——
2023-04-17$2.10$2.1017,600——
2023-04-14$2.22$2.2236,967——
2023-04-13$2.22$2.2248,267——
2023-04-12$2.10$2.1048,633——
2023-04-11$2.00$2.00119,800——
2023-04-10$1.94$1.9493,533——
2023-04-06$1.92$1.9217,567——
2023-04-05$1.95$1.9560,133——
2023-04-04$1.90$1.9022,400——
2023-04-03$1.86$1.86130,233——
2023-03-31$1.97$1.9721,167——
2023-03-30$2.01$2.0123,700——
2023-03-29$1.92$1.9215,033——
2023-03-28$1.90$1.9015,267——
2023-03-27$1.91$1.9131,033——
2023-03-24$1.92$1.9234,367——
2023-03-23$1.98$1.9870,600——
2023-03-22$1.69$1.6917,367——
2023-03-21$1.73$1.7317,300——
2023-03-20$1.67$1.6738,900——
2023-03-17$1.74$1.7422,600——
2023-03-16$1.79$1.7916,033——
2023-03-15$1.68$1.6814,633——
2023-03-14$1.74$1.7435,367——
2023-03-13$1.70$1.7072,633——
2023-03-10$1.62$1.6235,533——
2023-03-09$1.78$1.7844,300——
2023-03-08$1.97$1.9715,800——
2023-03-07$2.05$2.057,000——
2023-03-06$2.02$2.0221,667——
2023-03-03$2.01$2.0121,067——
2023-03-02$1.97$1.9720,100——
2023-03-01$2.00$2.0038,967——
2023-02-28$2.06$2.0615,967——
2023-02-27$2.06$2.0633,600——
2023-02-24$2.04$2.0438,567——
2023-02-23$2.19$2.1917,267——
2023-02-22$2.17$2.1716,633——
2023-02-21$2.20$2.2045,233——
2023-02-17$2.29$2.2934,600——
2023-02-16$2.34$2.3435,700——
2023-02-15$2.40$2.4030,133——
2023-02-14$2.32$2.3222,467——
2023-02-13$2.37$2.3743,867——
2023-02-10$2.34$2.3442,667——
2023-02-09$2.52$2.5224,467——
2023-02-08$2.57$2.5786,233——
2023-02-07$2.57$2.5715,233——
2023-02-06$2.49$2.4918,633——
2023-02-03$2.55$2.5524,400——
2023-02-02$2.61$2.6162,067——
2023-02-01$2.58$2.5868,233——
2023-01-31$2.43$2.4327,667——
2023-01-30$2.31$2.3133,300——
2023-01-27$2.37$2.3729,733——
2023-01-26$2.25$2.2516,067——
2023-01-25$2.23$2.2368,267——
2023-01-24$2.34$2.3416,733——
2023-01-23$2.39$2.3955,700——
2023-01-20$2.40$2.4047,100——
2023-01-19$2.25$2.2531,100——
2023-01-18$2.22$2.2244,700——
2023-01-17$2.42$2.4267,100——
2023-01-13$2.52$2.52109,900——
2023-01-12$2.46$2.46126,433——
2023-01-11$2.04$2.0441,233——
2023-01-10$1.98$1.9837,533——
2023-01-09$1.98$1.9836,500——
2023-01-06$1.84$1.8424,133——
2023-01-05$1.76$1.7626,000——
2023-01-04$1.85$1.8544,833——
2023-01-03$1.73$1.7349,700——