Orion Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.390	2.430	2.280	2.340	2.340	81,700
2025-08-06	2.210	2.290	2.200	2.250	2.250	44,600
2025-08-05	2.220	2.260	2.170	2.240	2.240	32,200
2025-08-01	2.200	2.220	2.150	2.170	2.170	37,100
2025-07-31	2.230	2.280	2.220	2.240	2.240	76,800
2025-07-30	2.370	2.370	2.240	2.260	2.260	54,800
2025-07-29	2.340	2.370	2.210	2.250	2.250	58,300
2025-07-28	2.490	2.510	2.350	2.350	2.350	54,800
2025-07-25	2.590	2.590	2.470	2.500	2.500	74,200
2025-07-24	2.690	2.690	2.580	2.630	2.630	66,600
2025-07-23	2.780	2.780	2.640	2.680	2.680	45,400
2025-07-22	2.790	2.790	2.620	2.770	2.770	45,400
2025-07-21	2.650	2.900	2.650	2.780	2.780	99,700
2025-07-18	2.710	2.720	2.630	2.640	2.640	26,700
2025-07-17	2.730	2.770	2.700	2.720	2.720	29,800
2025-07-16	2.660	2.750	2.580	2.740	2.740	75,600
2025-07-15	2.690	2.690	2.570	2.650	2.650	97,100
2025-07-14	2.740	2.740	2.610	2.710	2.710	97,800
2025-07-11	2.890	2.890	2.750	2.750	2.750	141,700
2025-07-10	2.580	2.840	2.580	2.770	2.770	143,600
2025-07-09	2.670	2.710	2.540	2.570	2.570	126,500
2025-07-08	2.680	2.900	2.540	2.730	2.730	164,400
2025-07-07	2.940	2.940	2.690	2.720	2.720	142,000
2025-07-04	2.910	3.230	2.910	2.990	2.990	89,800
2025-07-03	3.340	3.630	2.770	2.960	2.960	477,700
2025-07-02	4.180	5.190	3.180	3.470	3.470	2,046,400
2025-06-30	1.700	1.750	1.700	1.740	1.740	13,000
2025-06-27	1.740	1.740	1.670	1.700	1.700	32,000
2025-06-26	1.760	1.760	1.690	1.710	1.710	15,400
2025-06-25	1.740	1.810	1.730	1.740	1.740	39,300
2025-06-24	1.670	1.750	1.640	1.750	1.750	53,800
2025-06-23	1.640	1.660	1.600	1.630	1.630	18,900
2025-06-20	1.690	1.690	1.610	1.640	1.640	8,800
2025-06-19	1.660	1.680	1.650	1.680	1.680	4,500
2025-06-18	1.630	1.710	1.590	1.680	1.680	40,400
2025-06-17	1.700	1.700	1.570	1.630	1.630	50,000
2025-06-16	1.720	1.720	1.650	1.670	1.670	44,200
2025-06-13	1.740	1.770	1.700	1.700	1.700	79,900
2025-06-12	1.740	1.780	1.730	1.760	1.760	22,800
2025-06-11	1.780	1.780	1.730	1.730	1.730	42,700
2025-06-10	1.800	1.800	1.750	1.770	1.770	36,600
2025-06-09	1.870	1.880	1.770	1.800	1.800	63,700
2025-06-06	1.800	1.880	1.800	1.860	1.860	26,100
2025-06-05	1.850	1.860	1.770	1.790	1.790	68,900
2025-06-04	1.910	1.910	1.850	1.850	1.850	58,000
2025-06-03	1.910	1.930	1.850	1.910	1.910	43,500
2025-06-02	2.000	2.000	1.900	1.900	1.900	43,800
2025-05-30	2.000	2.030	1.950	1.950	1.950	88,800
2025-05-29	2.190	2.190	1.980	2.000	2.000	111,600
2025-05-28	2.150	2.230	2.130	2.210	2.210	117,200
2025-05-27	2.040	2.150	2.000	2.110	2.110	77,800
2025-05-26	2.000	2.050	1.960	2.000	2.000	41,200
2025-05-23	1.950	2.060	1.930	1.980	1.980	103,700
2025-05-22	1.880	2.020	1.860	1.920	1.920	126,400
2025-05-21	1.830	1.910	1.830	1.860	1.860	57,900
2025-05-20	1.800	1.900	1.770	1.820	1.820	83,100
2025-05-16	1.790	1.850	1.750	1.800	1.800	58,900
2025-05-15	1.700	1.960	1.690	1.820	1.820	298,000
2025-05-14	1.780	1.950	1.700	1.790	1.790	503,900
2025-05-13	1.420	3.800	1.420	2.110	2.110	2,013,500

← NewerPage 6 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.