Orion Digital Stock Price History
NASDAQ: ORIOFinanceFinance: Consumer ServicesUSD
1.01-0.01 (-0.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ORIO price history at a glance
The price history for Orion Digital (ORIO) on this page begins on May 15, 2017, when the stock closed at $8.55; it most recently closed at $1.01 on October 5, 2026. The highest price in this record is $36.87, reached on March 15, 2021; the latest close is 97.3% below that peak. Across the 8 complete calendar years in the table, ORIO finished higher in 3 and lower in 5. Its best year was 2020 (+41.2%) and its worst was 2022 (-84.5%).
Over roughly 9 years the share price changed -88.2%, a -20.4% compound annual price return (excluding dividends). In the last 12 months alone, ORIO has lost 47.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $36.87
- Date of high
- Mar 15, 2021
- Low since 2017
- $0.61
- Date of low
- Jul 27, 2026
- 52-week high
- $1.89
- 52-week low
- $0.61
- Last close
- $1.01
ORIO returns
1 week
-4.29%
1 month
-10.27%
3 months
+35.81%
6 months
+0.50%
Year to date
-6.07%
1 year
-47.38%
3 years
-30.69%
5 years
-93.92%
ORIO price return, excluding dividends.
ORIO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.01 | -0.50% |
| 2025 | 1.01 | -22.90% |
| 2024 | 1.31 | -28.80% |
| 2023 | 1.84 | +15.94% |
| 2022 | 1.59 | -84.53% |
| 2021 | 10.26 | -9.28% |
| 2020 | 11.31 | +41.20% |
| 2019 | 8.01 | +15.58% |
| 2018 | 6.93 | -52.37% |
| 2017* | 14.55 | +70.18% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
ORIO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.01 | 1.02 | 1.00 | 1.01 | -0.50% | |
| 1.03 | 1.04 | 1.00 | 1.01 | -0.98% | |
| 1.04 | 1.04 | 1.02 | 1.02 | -1.92% | |
| 1.06 | 1.06 | 1.00 | 1.04 | -0.95% | |
| 1.04 | 1.07 | 1.04 | 1.05 | 0.00% | |
| 1.10 | 1.10 | 1.03 | 1.05 | -4.55% | |
| 1.06 | 1.10 | 1.04 | 1.10 | +1.85% | |
| 0.99 | 1.08 | 0.99 | 1.08 | +10.20% | |
| 1.03 | 1.03 | 0.902 | 0.98 | -3.92% | |
| 1.01 | 1.02 | 1.00 | 1.02 | 0.00% | |
| 1.01 | 1.03 | 1.00 | 1.02 | -0.49% | |
| 1.03 | 1.03 | 1.01 | 1.03 | -0.49% | |
| 1.02 | 1.04 | 1.02 | 1.03 | -1.44% | |
| 1.05 | 1.05 | 1.02 | 1.05 | -0.95% | |
| 1.07 | 1.08 | 1.03 | 1.06 | +1.44% | |
| 1.00 | 1.09 | 1.00 | 1.04 | +1.96% | |
| 1.02 | 1.05 | 0.969 | 1.02 | 0.00% | |
| 1.03 | 1.05 | 0.968 | 1.02 | +0.99% | |
| 1.03 | 1.05 | 1.00 | 1.01 | 0.00% | |
| 1.05 | 1.05 | 0.985 | 1.01 | -3.81% | |
| 1.13 | 1.17 | 1.05 | 1.05 | -4.55% | |
| 1.13 | 1.14 | 1.06 | 1.10 | -1.79% | |
| 1.02 | 1.15 | 1.02 | 1.12 | +10.89% | |
| 1.01 | 1.04 | 0.969 | 1.01 | +3.06% | |
| 0.978 | 1.06 | 0.96 | 0.98 | -0.91% | |
| 0.96 | 1.07 | 0.96 | 0.989 | -0.10% | |
| 0.985 | 1.09 | 0.948 | 0.99 | -1.98% | |
| 1.04 | 1.04 | 0.99 | 1.01 | 0.00% | |
| 1.09 | 1.12 | 0.99 | 1.01 | -7.34% | |
| 0.92 | 1.14 | 0.882 | 1.09 | +25.29% | |
| 0.85 | 0.87 | 0.815 | 0.87 | +5.33% | |
| 0.852 | 0.852 | 0.825 | 0.826 | -1.67% | |
| 0.85 | 0.88 | 0.82 | 0.84 | -4.55% | |
| 0.895 | 0.90 | 0.85 | 0.88 | -2.33% | |
| 0.92 | 0.958 | 0.892 | 0.901 | +2.39% | |
| 0.95 | 0.95 | 0.88 | 0.88 | -7.56% | |
| 0.832 | 1.00 | 0.82 | 0.952 | +16.10% | |
| 0.84 | 0.883 | 0.772 | 0.82 | -7.87% | |
| 0.863 | 0.90 | 0.82 | 0.89 | +4.71% | |
| 0.94 | 0.944 | 0.846 | 0.85 | -4.60% | |
| 0.814 | 0.927 | 0.814 | 0.891 | +6.58% | |
| 0.80 | 0.85 | 0.794 | 0.836 | +6.23% | |
| 0.722 | 0.84 | 0.682 | 0.787 | +12.91% | |
| 0.655 | 0.705 | 0.655 | 0.697 | +7.73% | |
| 0.64 | 0.68 | 0.64 | 0.647 | -3.86% | |
| 0.66 | 0.74 | 0.66 | 0.673 | +2.28% | |
| 0.637 | 0.69 | 0.631 | 0.658 | +0.61% | |
| 0.65 | 0.69 | 0.635 | 0.654 | +1.40% | |
| 0.633 | 0.66 | 0.614 | 0.645 | -0.46% | |
| 0.648 | 0.66 | 0.615 | 0.648 | +1.25% | |
| 0.659 | 0.662 | 0.64 | 0.64 | -3.32% | |
| 0.67 | 0.69 | 0.63 | 0.662 | +0.61% | |
| 0.621 | 0.70 | 0.621 | 0.658 | +1.08% | |
| 0.63 | 0.69 | 0.61 | 0.651 | +0.15% | |
| 0.62 | 0.65 | 0.62 | 0.65 | +4.84% | |
| 0.643 | 0.66 | 0.62 | 0.62 | -2.36% | |
| 0.651 | 0.689 | 0.633 | 0.635 | -5.37% | |
| 0.661 | 0.72 | 0.65 | 0.671 | 0.00% | |
| 0.67 | 0.73 | 0.656 | 0.671 | -2.47% | |
| 0.699 | 0.77 | 0.676 | 0.688 | -1.01% | |
| 0.709 | 0.77 | 0.695 | 0.695 | -3.47% | |
| 0.734 | 0.77 | 0.699 | 0.72 | +0.70% | |
| 0.69 | 0.781 | 0.69 | 0.715 | +3.77% | |
| 0.737 | 0.796 | 0.683 | 0.689 | -6.89% | |
| 0.816 | 0.86 | 0.74 | 0.74 | -9.31% | |
| 0.823 | 0.833 | 0.816 | 0.816 | -1.45% | |
| 0.85 | 0.85 | 0.82 | 0.828 | -2.93% | |
| 0.86 | 0.865 | 0.84 | 0.853 | -1.39% | |
| 0.87 | 0.896 | 0.86 | 0.865 | -0.46% | |
| 0.871 | 0.896 | 0.85 | 0.869 | +7.68% | |
| 0.85 | 0.90 | 0.807 | 0.807 | -5.06% | |
| 0.821 | 0.90 | 0.821 | 0.85 | -2.19% | |
| 0.829 | 0.897 | 0.814 | 0.869 | -0.11% | |
| 0.843 | 0.87 | 0.83 | 0.87 | +1.05% | |
| 0.88 | 0.89 | 0.854 | 0.861 | -1.26% | |
| 0.851 | 0.89 | 0.838 | 0.872 | +4.06% | |
| 0.88 | 0.90 | 0.837 | 0.838 | -5.31% | |
| 0.89 | 0.94 | 0.88 | 0.885 | -1.99% | |
| 0.88 | 0.97 | 0.879 | 0.903 | +1.23% | |
| 0.891 | 0.919 | 0.891 | 0.892 | +0.22% | |
| 0.90 | 0.94 | 0.87 | 0.89 | -1.11% | |
| 0.945 | 0.945 | 0.89 | 0.90 | +6.89% | |
| 0.889 | 0.921 | 0.842 | 0.842 | -5.29% | |
| 0.88 | 0.945 | 0.87 | 0.889 | +1.02% | |
| 0.88 | 0.929 | 0.88 | 0.88 | -0.56% | |
| 0.911 | 0.926 | 0.885 | 0.885 | -4.74% | |
| 0.88 | 0.98 | 0.88 | 0.929 | +6.29% | |
| 0.95 | 0.95 | 0.87 | 0.874 | -3.96% | |
| 0.91 | 0.95 | 0.90 | 0.91 | -2.15% | |
| 0.92 | 0.95 | 0.901 | 0.93 | +1.09% | |
| 0.91 | 0.933 | 0.91 | 0.92 | -1.08% | |
| 0.938 | 0.948 | 0.912 | 0.93 | -1.06% | |
| 0.91 | 0.948 | 0.91 | 0.94 | +2.17% | |
| 0.92 | 0.93 | 0.91 | 0.92 | -1.08% | |
| 0.936 | 0.963 | 0.93 | 0.93 | -4.12% | |
| 0.93 | 0.97 | 0.93 | 0.97 | +3.97% | |
| 0.96 | 0.97 | 0.932 | 0.933 | -0.11% | |
| 0.96 | 0.97 | 0.93 | 0.934 | -0.95% | |
| 0.93 | 0.98 | 0.93 | 0.943 | -0.74% | |
| 0.967 | 0.98 | 0.93 | 0.95 | -0.73% | |
| 0.95 | 0.974 | 0.93 | 0.957 | +0.84% | |
| 0.93 | 0.98 | 0.93 | 0.949 | -1.86% | |
| 0.94 | 0.98 | 0.93 | 0.967 | +2.76% | |
| 0.955 | 0.96 | 0.94 | 0.941 | -1.98% | |
| 0.96 | 1.01 | 0.93 | 0.96 | -2.04% | |
| 0.99 | 1.00 | 0.98 | 0.98 | -1.01% | |
| 1.01 | 1.05 | 0.981 | 0.99 | -3.88% | |
| 1.01 | 1.11 | 1.00 | 1.03 | -0.96% | |
| 1.02 | 1.05 | 1.00 | 1.04 | +0.97% | |
| 1.05 | 1.05 | 1.02 | 1.03 | -0.48% | |
| 1.03 | 1.05 | 1.01 | 1.04 | -2.36% | |
| 1.01 | 1.08 | 1.01 | 1.06 | +1.44% | |
| 1.03 | 1.05 | 1.00 | 1.05 | +2.45% | |
| 1.03 | 1.04 | 1.01 | 1.02 | -0.97% | |
| 1.05 | 1.06 | 1.03 | 1.03 | -1.90% | |
| 0.99 | 1.06 | 0.99 | 1.05 | +0.96% | |
| 1.04 | 1.07 | 1.03 | 1.04 | -1.89% | |
| 1.06 | 1.08 | 1.03 | 1.06 | -0.93% | |
| 1.06 | 1.10 | 1.04 | 1.07 | 0.00% | |
| 1.09 | 1.09 | 1.05 | 1.07 | -1.83% | |
| 1.07 | 1.10 | 1.07 | 1.09 | +0.46% | |
| 1.06 | 1.10 | 1.06 | 1.09 | +4.33% | |
| 1.08 | 1.08 | 1.04 | 1.04 | -4.59% | |
| 1.03 | 1.10 | 1.03 | 1.09 | +4.81% | |
| 1.05 | 1.08 | 1.01 | 1.04 | +0.97% | |
| 0.96 | 1.07 | 0.96 | 1.03 | +3.00% | |
| 1.00 | 1.06 | 0.985 | 1.00 | +2.67% | |
| 1.06 | 1.07 | 0.974 | 0.974 | -7.24% | |
| 1.05 | 1.06 | 1.03 | 1.05 | +5.00% | |
| 0.98 | 1.05 | 0.95 | 1.00 | +3.31% | |
| 0.92 | 1.05 | 0.92 | 0.968 | +2.98% | |
| 0.916 | 0.98 | 0.901 | 0.94 | +0.53% | |
| 0.92 | 0.98 | 0.92 | 0.935 | -0.74% | |
| 0.935 | 0.959 | 0.90 | 0.942 | +1.84% | |
| 0.94 | 0.95 | 0.92 | 0.925 | -0.75% | |
| 0.95 | 0.965 | 0.90 | 0.932 | -3.92% | |
| 0.98 | 0.99 | 0.95 | 0.97 | +1.15% | |
| 0.95 | 1.03 | 0.95 | 0.959 | +0.95% | |
| 0.99 | 0.998 | 0.95 | 0.95 | -2.16% | |
| 1.00 | 1.04 | 0.969 | 0.971 | -2.90% | |
| 1.05 | 1.05 | 1.00 | 1.00 | -0.99% | |
| 1.04 | 1.05 | 1.01 | 1.01 | -2.88% | |
| 1.05 | 1.08 | 1.04 | 1.04 | -0.95% | |
| 1.05 | 1.09 | 1.04 | 1.05 | +0.96% | |
| 1.05 | 1.11 | 1.04 | 1.04 | -0.95% | |
| 1.08 | 1.15 | 1.05 | 1.05 | -2.78% | |
| 1.05 | 1.13 | 1.04 | 1.08 | +1.89% | |
| 1.11 | 1.12 | 1.06 | 1.06 | -2.75% | |
| 1.10 | 1.14 | 1.09 | 1.09 | -0.91% | |
| 1.09 | 1.14 | 1.08 | 1.10 | -3.51% | |
| 1.10 | 1.16 | 1.10 | 1.14 | 0.00% | |
| 1.11 | 1.16 | 1.10 | 1.14 | +1.79% | |
| 1.12 | 1.17 | 1.10 | 1.12 | +0.45% | |
| 1.10 | 1.14 | 1.08 | 1.12 | -3.04% | |
| 1.09 | 1.18 | 1.09 | 1.15 | -0.86% | |
| 1.14 | 1.20 | 1.10 | 1.16 | 0.00% | |
| 1.12 | 1.20 | 1.12 | 1.16 | +3.57% | |
| 1.10 | 1.20 | 1.09 | 1.12 | +3.70% | |
| 1.07 | 1.11 | 1.06 | 1.08 | +2.86% | |
| 1.08 | 1.11 | 1.05 | 1.05 | -5.41% | |
| 1.13 | 1.17 | 1.09 | 1.11 | 0.00% | |
| 1.09 | 1.12 | 1.09 | 1.11 | +0.91% | |
| 1.12 | 1.13 | 1.10 | 1.10 | -1.79% | |
| 1.16 | 1.16 | 1.10 | 1.12 | -3.45% | |
| 1.09 | 1.17 | 1.09 | 1.16 | +4.50% | |
| 1.14 | 1.14 | 1.08 | 1.11 | -1.77% | |
| 1.14 | 1.17 | 1.11 | 1.13 | -0.88% | |
| 1.15 | 1.20 | 1.12 | 1.14 | -0.87% | |
| 1.08 | 1.23 | 1.08 | 1.15 | +1.77% | |
| 1.08 | 1.17 | 1.08 | 1.13 | +4.63% | |
| 1.11 | 1.16 | 1.07 | 1.08 | -5.26% | |
| 1.17 | 1.20 | 1.13 | 1.14 | -3.39% | |
| 1.20 | 1.24 | 1.15 | 1.18 | -0.84% | |
| 1.27 | 1.28 | 1.19 | 1.19 | -6.30% | |
| 1.28 | 1.35 | 1.23 | 1.27 | -4.08% | |
| 1.36 | 1.38 | 1.23 | 1.32 | -3.36% | |
| 1.33 | 1.40 | 1.27 | 1.37 | +4.58% | |
| 1.23 | 1.38 | 1.23 | 1.31 | +5.65% | |
| 1.23 | 1.25 | 1.16 | 1.24 | 0.00% | |
| 1.17 | 1.24 | 1.16 | 1.24 | +5.08% | |
| 1.12 | 1.24 | 1.12 | 1.18 | +4.42% | |
| 1.09 | 1.15 | 1.08 | 1.13 | +1.80% | |
| 1.14 | 1.19 | 1.09 | 1.11 | -6.72% | |
| 1.19 | 1.23 | 1.18 | 1.19 | -2.46% | |
| 1.16 | 1.27 | 1.16 | 1.22 | +2.52% | |
| 1.17 | 1.22 | 1.17 | 1.19 | +1.71% | |
| 1.22 | 1.22 | 1.16 | 1.17 | 0.00% | |
| 1.21 | 1.23 | 1.14 | 1.17 | -1.68% | |
| 1.14 | 1.22 | 1.11 | 1.19 | +7.21% | |
| 1.06 | 1.18 | 1.05 | 1.11 | +4.72% | |
| 1.06 | 1.10 | 1.04 | 1.06 | 0.00% | |
| 1.06 | 1.08 | 1.02 | 1.06 | +1.92% | |
| 1.04 | 1.07 | 1.00 | 1.04 | +2.97% | |
| 1.11 | 1.12 | 0.93 | 1.01 | -5.61% | |
| 1.03 | 1.10 | 1.03 | 1.07 | +3.88% | |
| 1.02 | 1.07 | 1.01 | 1.03 | 0.00% | |
| 1.04 | 1.10 | 1.03 | 1.03 | -0.96% | |
| 1.09 | 1.09 | 1.02 | 1.04 | -5.45% | |
| 1.11 | 1.13 | 1.10 | 1.10 | 0.00% | |
| 1.11 | 1.14 | 1.10 | 1.10 | -2.65% | |
| 1.11 | 1.15 | 1.11 | 1.13 | +1.80% | |
| 1.11 | 1.13 | 1.10 | 1.11 | 0.00% | |
| 1.12 | 1.15 | 1.10 | 1.11 | +0.91% | |
| 1.11 | 1.16 | 1.10 | 1.10 | -1.79% | |
| 1.10 | 1.14 | 1.09 | 1.12 | +1.82% | |
| 1.15 | 1.17 | 1.10 | 1.10 | -4.35% | |
| 1.19 | 1.19 | 1.15 | 1.15 | -0.86% | |
| 1.20 | 1.20 | 1.16 | 1.16 | -2.52% | |
| 1.19 | 1.22 | 1.14 | 1.19 | -1.65% | |
| 1.16 | 1.22 | 1.15 | 1.21 | +2.54% | |
| 1.20 | 1.21 | 1.15 | 1.18 | -0.84% | |
| 1.21 | 1.23 | 1.19 | 1.19 | -1.65% | |
| 1.21 | 1.24 | 1.20 | 1.21 | -2.81% | |
| 1.21 | 1.25 | 1.20 | 1.25 | +2.05% | |
| 1.22 | 1.23 | 1.18 | 1.22 | +2.52% | |
| 1.26 | 1.26 | 1.19 | 1.19 | -7.39% | |
| 1.29 | 1.30 | 1.27 | 1.29 | +1.18% | |
| 1.21 | 1.30 | 1.21 | 1.27 | +4.96% | |
| 1.22 | 1.25 | 1.18 | 1.21 | -0.82% | |
| 1.13 | 1.23 | 1.11 | 1.22 | +5.17% | |
| 1.13 | 1.19 | 1.12 | 1.16 | +4.50% | |
| 1.21 | 1.24 | 1.09 | 1.11 | -5.13% | |
| 1.23 | 1.26 | 1.16 | 1.17 | -6.40% | |
| 1.23 | 1.25 | 1.18 | 1.25 | +4.17% | |
| 1.22 | 1.26 | 1.18 | 1.20 | -2.44% | |
| 1.20 | 1.28 | 1.20 | 1.23 | -1.60% | |
| 1.32 | 1.36 | 1.24 | 1.25 | -6.72% | |
| 1.34 | 1.38 | 1.31 | 1.34 | 0.00% | |
| 1.34 | 1.34 | 1.30 | 1.34 | 0.00% | |
| 1.38 | 1.40 | 1.31 | 1.34 | -4.29% | |
| 1.37 | 1.45 | 1.31 | 1.40 | -1.41% | |
| 1.55 | 1.55 | 1.41 | 1.42 | -7.19% | |
| 1.52 | 1.54 | 1.48 | 1.53 | +3.38% | |
| 1.52 | 1.55 | 1.47 | 1.48 | -5.13% | |
| 1.57 | 1.59 | 1.53 | 1.56 | 0.00% | |
| 1.54 | 1.60 | 1.54 | 1.56 | 0.00% | |
| 1.58 | 1.60 | 1.54 | 1.56 | -2.50% | |
| 1.64 | 1.67 | 1.59 | 1.60 | -3.03% | |
| 1.69 | 1.69 | 1.61 | 1.65 | -1.79% | |
| 1.73 | 1.73 | 1.68 | 1.68 | -2.89% | |
| 1.75 | 1.75 | 1.70 | 1.73 | +1.76% | |
| 1.66 | 1.74 | 1.66 | 1.70 | +1.19% | |
| 1.75 | 1.76 | 1.66 | 1.68 | -4.55% | |
| 1.76 | 1.78 | 1.72 | 1.76 | -0.56% | |
| 1.78 | 1.79 | 1.74 | 1.77 | +1.14% | |
| 1.81 | 1.81 | 1.73 | 1.75 | -3.85% | |
| 1.85 | 1.87 | 1.76 | 1.82 | -1.62% | |
| 1.88 | 1.89 | 1.82 | 1.85 | 0.00% | |
| 1.81 | 1.89 | 1.78 | 1.85 | -0.54% | |
| 1.82 | 1.88 | 1.80 | 1.86 | +2.20% | |
| 1.91 | 1.92 | 1.80 | 1.82 | -4.71% | |
| 1.93 | 1.96 | 1.87 | 1.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ORIO chart for longer ranges.