Orion Digital Corp. (ORIO) Stock Price History
Historical prices from 2015 to 2026
- 1M
- —
- 3M
- —
- YTD
- -31.9%
- 1Y
- -51.5%
- 3Y
- -16.9%
- 5Y
- -47.8%
Loading 10-year price history...
ORIO Historical Performance
ORIO Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- -3.9%
- 2016 annual price return
- -51.7%
- 2017 annual price return
- +233.7%
- 2018 annual price return
- -56.5%
- 2019 annual price return
- +11.1%
- 2020 annual price return
- +46.7%
- 2021 annual price return
- -14.9%
- 2022 annual price return
- -84.9%
- 2023 annual price return
- +6.4%
- 2024 annual price return
- -28.0%
- 2025 annual price return
- -19.5%
- 2026 annual price return
- -31.9%
ORIO Stock Price Trajectory (2015–2026)
As of November 8, 2026, Orion Digital Corp. (ORIO) trades at $1.09, representing a -51.5% return over the past year. The stock has delivered a -96.1% total return over five years (-47.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $36.87 on March 19, 2021. From this peak, ORIO has corrected -97.0%.
When compared to industry peers DAVE (+24.6% 1Y), MFIN (+1.0% 1Y), and ATLC (+62.5% 1Y), ORIO has underperformed the peer group average. Compare ORIO vs DAVE →
ORIO Historical Price Data · from 2015
Rows 1–50 of 2,721| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.00 | 1.13 | 0.99 | 1.09 | 145K | +9.00% |
| 2026-11-05 | 1.02 | 1.07 | 0.99 | 1.00 | 77K | -1.96% |
| 2026-11-04 | 0.93 | 1.04 | 0.93 | 1.02 | 177K | +6.81% |
| 2026-11-03 | 0.91 | 0.96 | 0.91 | 0.95 | 40K | +4.28% |
| 2026-11-02 | 0.84 | 0.93 | 0.84 | 0.92 | 41K | +6.32% |
| 2026-10-30 | 0.86 | 0.88 | 0.86 | 0.86 | 46K | +0.15% |
| 2026-10-29 | 0.85 | 0.91 | 0.83 | 0.86 | 61K | -3.47% |
| 2026-10-28 | 0.85 | 0.90 | 0.85 | 0.89 | 65K | +2.41% |
| 2026-10-27 | 0.89 | 0.90 | 0.87 | 0.87 | 20K | +0.12% |
| 2026-10-26 | 0.89 | 0.90 | 0.86 | 0.87 | 36K | -2.36% |
| 2026-10-23 | 0.90 | 0.93 | 0.89 | 0.89 | 33K | -2.20% |
| 2026-10-22 | 0.89 | 0.93 | 0.89 | 0.91 | 19K | -1.09% |
| 2026-10-21 | 0.87 | 0.94 | 0.87 | 0.92 | 35K | +2.60% |
| 2026-10-20 | 0.90 | 0.95 | 0.87 | 0.90 | 72K | -2.53% |
| 2026-10-19 | 0.87 | 0.97 | 0.87 | 0.92 | 57K | +4.59% |
| 2026-10-16 | 0.91 | 0.91 | 0.85 | 0.88 | 40K | -1.32% |
| 2026-10-15 | 0.93 | 0.93 | 0.89 | 0.89 | 32K | -2.04% |
| 2026-10-14 | 0.97 | 1.02 | 0.84 | 0.91 | 123K | -9.90% |
| 2026-10-13 | 1.00 | 1.01 | 0.98 | 1.01 | 31K | 0.00% |
| 2026-10-12 | 1.03 | 1.03 | 1.00 | 1.01 | 16K | +1.00% |
| 2026-10-09 | 1.01 | 1.02 | 1.00 | 1.00 | 28K | -0.99% |
| 2026-10-08 | 1.03 | 1.03 | 1.00 | 1.01 | 118K | -0.98% |
| 2026-10-07 | 1.03 | 1.04 | 1.02 | 1.02 | 37K | -1.92% |
| 2026-10-06 | 1.06 | 1.06 | 1.00 | 1.04 | 62K | -0.95% |
| 2026-10-05 | 1.04 | 1.07 | 1.04 | 1.05 | 43K | 0.00% |
| 2026-10-02 | 1.10 | 1.10 | 1.03 | 1.05 | 87K | -4.55% |
| 2026-10-01 | 1.06 | 1.10 | 1.04 | 1.10 | 85K | +1.85% |
| 2026-09-30 | 0.99 | 1.08 | 0.99 | 1.08 | 154K | +10.20% |
| 2026-09-29 | 1.03 | 1.03 | 0.90 | 0.98 | 303K | -3.92% |
| 2026-09-28 | 1.01 | 1.02 | 1.00 | 1.02 | 37K | 0.00% |
| 2026-09-25 | 1.01 | 1.03 | 1.00 | 1.02 | 24K | 0.00% |
| 2026-09-24 | 1.03 | 1.03 | 1.01 | 1.02 | 35K | -0.97% |
| 2026-09-23 | 1.02 | 1.04 | 1.02 | 1.03 | 42K | -1.90% |
| 2026-09-22 | 1.05 | 1.05 | 1.02 | 1.05 | 41K | -0.94% |
| 2026-09-21 | 1.07 | 1.08 | 1.03 | 1.06 | 150K | +1.92% |
| 2026-09-18 | 1.00 | 1.09 | 1.00 | 1.04 | 124K | +1.96% |
| 2026-09-17 | 1.02 | 1.05 | 0.97 | 1.02 | 191K | 0.00% |
| 2026-09-16 | 1.03 | 1.05 | 0.97 | 1.02 | 150K | +0.99% |
| 2026-09-15 | 1.03 | 1.05 | 1.00 | 1.01 | 46K | 0.00% |
| 2026-09-14 | 1.05 | 1.05 | 0.99 | 1.01 | 58K | -3.81% |
| 2026-09-11 | 1.13 | 1.17 | 1.05 | 1.05 | 103K | -4.55% |
| 2026-09-10 | 1.13 | 1.14 | 1.06 | 1.10 | 82K | -1.79% |
| 2026-09-09 | 1.02 | 1.15 | 1.02 | 1.12 | 219K | +10.89% |
| 2026-09-08 | 1.01 | 1.04 | 0.97 | 1.01 | 51K | +3.06% |
| 2026-09-04 | 0.98 | 1.06 | 0.96 | 0.98 | 48K | -0.95% |
| 2026-09-03 | 0.96 | 1.07 | 0.96 | 0.99 | 57K | -0.06% |
| 2026-09-02 | 0.98 | 1.09 | 0.95 | 0.99 | 30K | -1.98% |
| 2026-09-01 | 1.04 | 1.04 | 0.99 | 1.01 | 56K | 0.00% |
| 2026-08-31 | 1.09 | 1.12 | 0.99 | 1.01 | 122K | -7.34% |
| 2026-08-28 | 0.92 | 1.14 | 0.88 | 1.09 | 1.08M | +25.26% |
ORIO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ORIO — Frequently Asked Questions
Quick answers to the most common questions about buying ORIO stock.
How has ORIO stock performed recently?
ORIO declined -51.5% over the past year, below its 5-year annualized CAGR of -47.8%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is ORIO's all-time high price?
Orion Digital Corp. reached $36.87 on 2021-03-19. The 52-week high is $1.45. Current 1-year return of -51.5% places the stock further from historical peaks.
Where can I download ORIO historical price data?
This page provides ORIO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.