Orion Digital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 2.040 | 2.130 | 1.910 | 2.100 | 2.100 | 112,100 |
| 2024-11-18 | 1.820 | 2.100 | 1.810 | 2.040 | 2.040 | 81,900 |
| 2024-11-15 | 1.870 | 1.890 | 1.780 | 1.800 | 1.800 | 27,800 |
| 2024-11-14 | 2.000 | 2.000 | 1.790 | 1.880 | 1.880 | 109,800 |
| 2024-11-13 | 2.020 | 2.160 | 1.950 | 1.960 | 1.960 | 148,300 |
| 2024-11-12 | 2.430 | 2.610 | 1.970 | 2.040 | 2.040 | 321,500 |
| 2024-11-11 | 1.900 | 2.230 | 1.900 | 2.220 | 2.220 | 290,500 |
| 2024-11-08 | 1.590 | 1.800 | 1.590 | 1.790 | 1.790 | 255,800 |
| 2024-11-07 | 1.500 | 1.600 | 1.490 | 1.600 | 1.600 | 80,300 |
| 2024-11-06 | 1.400 | 1.490 | 1.340 | 1.480 | 1.480 | 113,100 |
| 2024-11-05 | 1.360 | 1.360 | 1.320 | 1.340 | 1.340 | 12,300 |
| 2024-11-04 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 22,100 |
| 2024-11-01 | 1.340 | 1.340 | 1.320 | 1.330 | 1.330 | 23,400 |
| 2024-10-31 | 1.330 | 1.360 | 1.320 | 1.340 | 1.340 | 14,000 |
| 2024-10-30 | 1.350 | 1.360 | 1.330 | 1.360 | 1.360 | 46,000 |
| 2024-10-29 | 1.400 | 1.400 | 1.330 | 1.360 | 1.360 | 68,400 |
| 2024-10-28 | 1.380 | 1.410 | 1.360 | 1.360 | 1.360 | 48,600 |
| 2024-10-25 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 11,500 |
| 2024-10-24 | 1.410 | 1.440 | 1.380 | 1.390 | 1.390 | 74,400 |
| 2024-10-23 | 1.450 | 1.460 | 1.400 | 1.420 | 1.420 | 40,900 |
| 2024-10-22 | 1.460 | 1.470 | 1.420 | 1.450 | 1.450 | 61,200 |
| 2024-10-21 | 1.510 | 1.510 | 1.430 | 1.460 | 1.460 | 36,600 |
| 2024-10-18 | 1.460 | 1.520 | 1.430 | 1.520 | 1.520 | 43,400 |
| 2024-10-17 | 1.390 | 1.450 | 1.390 | 1.450 | 1.450 | 58,500 |
| 2024-10-16 | 1.430 | 1.450 | 1.380 | 1.380 | 1.380 | 32,900 |
| 2024-10-15 | 1.420 | 1.450 | 1.410 | 1.420 | 1.420 | 11,200 |
| 2024-10-11 | 1.480 | 1.480 | 1.420 | 1.450 | 1.450 | 18,200 |
| 2024-10-10 | 1.490 | 1.500 | 1.450 | 1.500 | 1.500 | 12,800 |
| 2024-10-09 | 1.510 | 1.550 | 1.430 | 1.440 | 1.440 | 29,600 |
| 2024-10-08 | 1.530 | 1.540 | 1.510 | 1.530 | 1.530 | 7,800 |
| 2024-10-07 | 1.520 | 1.560 | 1.520 | 1.540 | 1.540 | 15,700 |
| 2024-10-04 | 1.600 | 1.600 | 1.540 | 1.550 | 1.550 | 21,400 |
| 2024-10-03 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 2,800 |
| 2024-10-02 | 1.570 | 1.590 | 1.560 | 1.560 | 1.560 | 5,300 |
| 2024-10-01 | 1.590 | 1.610 | 1.580 | 1.600 | 1.600 | 2,600 |
| 2024-09-30 | 1.620 | 1.640 | 1.600 | 1.600 | 1.600 | 9,800 |
| 2024-09-27 | 1.650 | 1.650 | 1.600 | 1.630 | 1.630 | 13,700 |
| 2024-09-26 | 1.570 | 1.670 | 1.570 | 1.620 | 1.620 | 16,900 |
| 2024-09-25 | 1.630 | 1.640 | 1.600 | 1.610 | 1.610 | 9,800 |
| 2024-09-24 | 1.560 | 1.640 | 1.560 | 1.620 | 1.620 | 16,600 |
| 2024-09-23 | 1.590 | 1.620 | 1.560 | 1.570 | 1.570 | 5,100 |
| 2024-09-20 | 1.650 | 1.670 | 1.590 | 1.600 | 1.600 | 10,700 |
| 2024-09-19 | 1.650 | 1.680 | 1.630 | 1.630 | 1.630 | 14,200 |
| 2024-09-18 | 1.650 | 1.720 | 1.640 | 1.660 | 1.660 | 48,000 |
| 2024-09-17 | 1.530 | 1.650 | 1.530 | 1.650 | 1.650 | 28,700 |
| 2024-09-16 | 1.530 | 1.560 | 1.520 | 1.530 | 1.530 | 11,600 |
| 2024-09-13 | 1.540 | 1.590 | 1.540 | 1.540 | 1.540 | 13,900 |
| 2024-09-12 | 1.490 | 1.570 | 1.490 | 1.540 | 1.540 | 26,400 |
| 2024-09-11 | 1.570 | 1.580 | 1.490 | 1.500 | 1.500 | 42,000 |
| 2024-09-10 | 1.600 | 1.600 | 1.560 | 1.590 | 1.590 | 31,100 |
| 2024-09-09 | 1.610 | 1.660 | 1.590 | 1.590 | 1.590 | 14,600 |
| 2024-09-06 | 1.650 | 1.680 | 1.620 | 1.640 | 1.640 | 5,700 |
| 2024-09-05 | 1.620 | 1.710 | 1.620 | 1.650 | 1.650 | 4,600 |
| 2024-09-04 | 1.660 | 1.700 | 1.660 | 1.690 | 1.690 | 5,700 |
| 2024-09-03 | 1.650 | 1.690 | 1.640 | 1.680 | 1.680 | 8,400 |
| 2024-08-30 | 1.670 | 1.680 | 1.650 | 1.660 | 1.660 | 10,200 |
| 2024-08-29 | 1.670 | 1.680 | 1.640 | 1.670 | 1.670 | 3,300 |
| 2024-08-28 | 1.670 | 1.680 | 1.620 | 1.660 | 1.660 | 17,600 |
| 2024-08-27 | 1.700 | 1.700 | 1.670 | 1.690 | 1.690 | 8,600 |
| 2024-08-26 | 1.700 | 1.710 | 1.650 | 1.710 | 1.710 | 12,500 |
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.