Orion Digital Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.800	1.850	1.710	1.780	1.780	103,200
2026-01-28	1.770	1.910	1.770	1.850	1.850	65,400
2026-01-27	1.700	1.870	1.680	1.780	1.780	110,200
2026-01-26	1.660	1.710	1.610	1.700	1.700	44,800
2026-01-23	1.630	1.700	1.610	1.690	1.690	45,400
2026-01-22	1.620	1.690	1.560	1.680	1.680	62,100
2026-01-21	1.540	1.580	1.510	1.570	1.570	20,600
2026-01-20	1.620	1.630	1.520	1.520	1.520	62,500
2026-01-19	1.650	1.680	1.630	1.630	1.630	17,500
2026-01-16	1.670	1.700	1.650	1.650	1.650	27,400
2026-01-15	1.620	1.770	1.620	1.680	1.680	81,300
2026-01-14	1.670	1.690	1.630	1.630	1.630	40,000
2026-01-13	1.670	1.690	1.620	1.650	1.650	26,100
2026-01-12	1.660	1.670	1.600	1.630	1.630	26,000
2026-01-09	1.570	1.690	1.570	1.690	1.690	51,100
2026-01-08	1.510	1.640	1.500	1.550	1.550	54,700
2026-01-07	1.440	1.530	1.430	1.500	1.500	55,000
2026-01-06	1.490	1.490	1.410	1.480	1.480	46,100
2026-01-05	1.480	1.480	1.390	1.460	1.460	34,900
2026-01-02	1.510	1.520	1.340	1.390	1.390	46,100
2025-12-31	1.440	1.500	1.430	1.490	1.490	43,600
2025-12-30	1.430	1.470	1.380	1.440	1.440	65,500
2025-12-29	1.500	1.500	1.420	1.430	1.430	74,400
2025-12-24	1.530	1.540	1.510	1.510	1.510	40,800
2025-12-23	1.540	1.550	1.520	1.540	1.540	41,800
2025-12-22	1.540	1.570	1.530	1.550	1.550	29,400
2025-12-19	1.520	1.560	1.510	1.560	1.560	55,200
2025-12-18	1.560	1.580	1.520	1.560	1.560	59,100
2025-12-17	1.560	1.590	1.530	1.560	1.560	101,400
2025-12-16	1.520	1.580	1.500	1.580	1.580	44,700
2025-12-15	1.620	1.620	1.520	1.540	1.540	57,400
2025-12-12	1.630	1.640	1.590	1.600	1.600	35,300
2025-12-11	1.670	1.670	1.600	1.610	1.610	73,600
2025-12-10	1.640	1.670	1.600	1.660	1.660	91,200
2025-12-09	1.620	1.690	1.600	1.690	1.690	56,100
2025-12-08	1.650	1.670	1.600	1.650	1.650	96,500
2025-12-05	1.690	1.710	1.650	1.710	1.710	28,000
2025-12-04	1.700	1.730	1.680	1.690	1.690	58,300
2025-12-03	1.720	1.740	1.680	1.740	1.740	21,300
2025-12-02	1.660	1.730	1.660	1.700	1.700	37,800
2025-12-01	1.780	1.780	1.670	1.670	1.670	27,000
2025-11-28	1.780	1.830	1.780	1.800	1.800	36,800
2025-11-27	1.800	1.800	1.770	1.790	1.790	18,000
2025-11-26	1.730	1.820	1.700	1.780	1.780	40,900
2025-11-25	1.700	1.760	1.680	1.710	1.710	54,100
2025-11-24	1.600	1.720	1.600	1.720	1.720	23,700
2025-11-21	1.580	1.670	1.580	1.650	1.650	112,400
2025-11-20	1.720	1.720	1.570	1.590	1.590	77,200
2025-11-19	1.710	1.760	1.640	1.660	1.660	36,600
2025-11-18	1.710	1.740	1.650	1.740	1.740	50,500
2025-11-17	1.750	1.760	1.660	1.700	1.700	60,800
2025-11-14	1.730	1.800	1.690	1.720	1.720	100,500
2025-11-13	1.870	1.890	1.750	1.770	1.770	77,900
2025-11-12	1.850	1.930	1.840	1.880	1.880	81,100
2025-11-11	1.900	1.900	1.830	1.880	1.880	67,200
2025-11-10	1.950	1.950	1.840	1.890	1.890	180,700
2025-11-07	1.930	2.040	1.910	1.990	1.990	120,500
2025-11-06	2.170	2.180	2.000	2.000	2.000	82,900
2025-11-05	2.160	2.180	2.100	2.180	2.180	64,500
2025-11-04	2.190	2.190	2.070	2.110	2.110	59,800

← NewerPage 4 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-03-21	0.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.