Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Orion Digital Corp. - Common Shares (ORIO)

1.0200
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 28th, 6:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/25/20261.011.031.001.0223,6841.02
9/24/20261.031.031.011.0235,2261.02
9/23/20261.021.041.021.0341,6781.03
9/22/20261.051.051.021.0440,8041.04
9/21/20261.071.081.031.05150,1681.05
9/18/20261.001.091.001.04124,2441.04
9/17/20261.021.050.971.02191,2651.02
9/16/20261.031.050.971.02149,6271.02
9/15/20261.031.051.001.0145,7251.01
9/14/20261.051.050.991.0157,7021.01
9/11/20261.131.171.051.05103,0721.05
9/10/20261.131.141.061.1082,2891.10
9/09/20261.021.151.021.12219,3701.12
9/08/20261.011.040.971.0150,5161.01
9/04/20260.981.060.960.9848,3920.98
9/03/20260.961.070.960.9956,5780.99
9/02/20260.981.090.950.9930,1780.99
9/01/20261.041.040.991.0153,3541.01
8/31/20261.091.120.991.01122,2141.01
8/28/20260.921.140.881.091,077,6401.09
8/27/20260.850.870.810.8722,9420.87
8/26/20260.850.850.830.8324,7760.83
8/25/20260.850.880.820.8428,6410.84
8/24/20260.900.900.850.8825,6660.88
8/21/20260.920.960.890.9033,9890.90
8/20/20260.950.950.880.889,5560.88
8/19/20260.831.000.820.9572,2490.95
8/18/20260.840.880.770.8265,6370.82
8/17/20260.860.900.820.8925,1410.89
8/14/20260.940.940.850.8541,3100.85
8/13/20260.810.930.810.8913,3980.89
8/12/20260.800.850.790.8435,3390.84
8/11/20260.720.840.680.7974,5260.79
8/10/20260.660.700.660.7067,7620.70
8/07/20260.640.680.640.6539,8180.65
8/06/20260.660.740.660.6795,6470.67
8/05/20260.640.690.630.6641,5290.66
8/04/20260.650.690.640.6546,7920.65
8/03/20260.630.660.610.6442,7610.64
7/31/20260.650.660.610.6531,3900.65
7/30/20260.660.660.640.6427,3560.64
7/29/20260.670.690.630.6649,7190.66
7/28/20260.620.700.620.6659,0960.66
7/27/20260.630.690.610.6529,0300.65
7/24/20260.620.650.620.659,6150.65
7/23/20260.640.660.620.6221,7280.62
7/22/20260.650.690.630.6429,3340.64
7/21/20260.660.720.650.6757,5560.67
7/20/20260.670.730.660.6745,7850.67
7/17/20260.700.770.680.6941,0170.69
7/16/20260.710.770.690.6937,0100.69
7/15/20260.730.770.700.7224,6250.72
7/14/20260.690.780.690.7253,0640.72
7/13/20260.740.800.680.69123,3240.69
7/10/20260.820.860.740.7440,4020.74
7/09/20260.820.830.820.829,8850.82
7/08/20260.850.850.820.838,1560.83
7/07/20260.860.860.840.856,0400.85
7/06/20260.870.900.860.8617,9020.86
7/02/20260.870.900.850.8748,1640.87
7/01/20260.850.900.810.8118,8960.81
6/30/20260.820.900.820.8514,9010.85
6/29/20260.830.900.810.8722,3990.87