Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Orion Digital C (ORIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.8156 0.8156 0.75 0.74 11,418
9th Jul 2026 (Thu) 0.8232 0.8232 0.8157 0.8157 608
8th Jul 2026 (Wed) 0.833 0.833 0.8282 0.8282 1,029
7th Jul 2026 (Tue) 0.8612 0.8612 0.8525 0.8525 104
6th Jul 2026 (Mon) 0.8612 0.8612 0.8612 0.8649 151
3rd Jul 2026 (Fri) 0.8601 0.869 0.8601 0.869 0
2nd Jul 2026 (Thu) 0.8601 0.8801 0.8601 0.869 2,970
1st Jul 2026 (Wed) 0.87 0.87 0.834 0.8074 499
30th Jun 2026 (Tue) 0.8727 0.8727 0.851 0.85 152
29th Jun 2026 (Mon) 0.8136 0.8258 0.8136 0.8689 238
26th Jun 2026 (Fri) 0.851 0.851 0.85 0.87 708
25th Jun 2026 (Thu) 0.88 0.88 0.8537 0.8608 2,125
24th Jun 2026 (Wed) 0.8509 0.8509 0.8509 0.8715 216
23rd Jun 2026 (Tue) 0.8816 0.8816 0.8457 0.8384 1,763
22nd Jun 2026 (Mon) 0.884 0.90 0.884 0.8852 1,899
19th Jun 2026 (Fri) 0.8789 0.9501 0.8789 0.9031 17,475
18th Jun 2026 (Thu) 0.8789 0.9501 0.8789 0.9031 17,475
17th Jun 2026 (Wed) 0.918 0.9185 0.892 0.892 1,137
16th Jun 2026 (Tue) 0.9076 0.9076 0.8941 0.89 68
15th Jun 2026 (Mon) 0.9197 0.9197 0.895 0.90 1,760
12th Jun 2026 (Fri) 0.9214 0.9214 0.88 0.8422 4,692
11th Jun 2026 (Thu) 0.9199 0.929 0.8721 0.8893 904
10th Jun 2026 (Wed) 0.9035 0.9128 0.88 0.88 3,356
9th Jun 2026 (Tue) 0.9114 0.92 0.9017 0.8852 989
8th Jun 2026 (Mon) 0.90 0.9302 0.90 0.929 18,971
5th Jun 2026 (Fri) 0.95 0.95 0.88 0.874 12,261
4th Jun 2026 (Thu) 0.93 0.93 0.90 0.9101 3,660
3rd Jun 2026 (Wed) 0.92 0.95 0.9099 0.9303 4,347
2nd Jun 2026 (Tue) 0.93 0.93 0.93 0.92 3,008
1st Jun 2026 (Mon) 0.9211 0.9453 0.9211 0.93 5,799
29th May 2026 (Fri) 0.92 0.92 0.9115 0.9399 1,440
28th May 2026 (Thu) 0.92 0.9298 0.9101 0.92 3,114
27th May 2026 (Wed) 0.931 0.9383 0.931 0.93 2,053
26th May 2026 (Tue) 0.94 0.94 0.9309 0.9695 1,994
25th May 2026 (Mon) 0.94 0.9512 0.9339 0.9332 1,536
22nd May 2026 (Fri) 0.94 0.9512 0.9339 0.9332 1,536
21st May 2026 (Thu) 0.9499 0.9499 0.9344 0.9344 72
20th May 2026 (Wed) 0.9499 0.9803 0.94 0.9433 6,934
19th May 2026 (Tue) 0.9401 0.9799 0.9401 0.9497 2,033
18th May 2026 (Mon) 0.9491 0.9673 0.93 0.9574 1,074
15th May 2026 (Fri) 0.9325 0.9799 0.9325 0.949 598
14th May 2026 (Thu) 0.9399 0.98 0.9399 0.9672 886
13th May 2026 (Wed) 0.95 0.9597 0.9413 0.9413 963
12th May 2026 (Tue) 0.9478 0.975 0.93 0.9597 8,675
11th May 2026 (Mon) 0.9999 1.00 0.9874 0.98 2,625
FTSE 100 Latest
Value10,497.29
Change24.84