TSX · ORIO · stock
Orion Digital Corp. (ORIO) stock price history
Every TSX trading session of Orion Digital Corp. from Nov 29, 1995 to Sep 28, 2026: 7,745 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORIO adjusted close, 1995 to 2026
- CA$1,396
- All time high, 2000
- CA$2.89
- 52 week high, CA$0.8900 low
- 7,745
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
ORIO key facts
- Orion Digital Corp. (ORIO) closed at CA$1.44 on Sep 28, 2026 on TSX.
- ORIO's all time high close is CA$1,396, set on Mar 14, 2000; its all time low close is CA$0.8900 on Jul 31, 2026.
- ORIO's 52 week range is CA$0.8900 to CA$2.89.
- ORIO returned -42.9% over the year to Sep 28, 2026 and -91.7% over five years.
- Over ten years ORIO returned -91%, -21.0% a year compounded.
- ORIO's deepest drawdown was -99.9% from Mar 14, 2000 to Jul 31, 2026.
- DataCedar holds 7,745 daily sessions of ORIO history from Nov 29, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORIO price chart, 1995 to 2026
ORIO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | +19.0% |
| 6 months | +9.9% |
| Year to date | 0.0% |
| 1 year | -42.9% |
| 3 years | -32.1% |
| 5 years | -91.7% |
| 10 years | -90.6% |
| Since Nov 29, 1995 | -99.8% |
| Compound annual growth, 30.8 years | -18.0% |
ORIO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$1,396 on Mar 14, 2000
- All time low close
- CA$0.8900 on Jul 31, 2026
- 52 week high
- CA$2.89 on Oct 6, 2025
- 52 week low
- CA$0.8900 on Jul 31, 2026
- Deepest drawdown
- -99.9% from Mar 14, 2000 to Jul 31, 2026, not yet recovered
- Best single session
- +138.5% on Feb 19, 1999
- Worst single session
- -50.0% on Jan 6, 2012
- Volatility, 1 year annualised
- 58.2%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 1999, +93%
- Worst calendar year
- 2022, -83%
ORIO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Nov 29, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$1.51 | CA$1.91 | CA$0.8900 | CA$1.44 | -3.4% | 6M | 186 |
| 2025 | CA$1.94 | CA$5.19 | CA$1.09 | CA$1.49 | -20.3% | 17.8M | 251 |
| 2024 | CA$2.48 | CA$3.08 | CA$1.32 | CA$1.87 | -23.0% | 8.2M | 252 |
| 2023 | CA$2.34 | CA$3.87 | CA$1.35 | CA$2.43 | +8.0% | 7.1M | 250 |
| 2022 | CA$13.35 | CA$13.80 | CA$1.74 | CA$2.25 | -82.6% | 18.8M | 250 |
| 2021 | CA$15.12 | CA$46.02 | CA$11.79 | CA$12.93 | -11.0% | 32.7M | 251 |
| 2020 | CA$10.47 | CA$15.90 | CA$2.37 | CA$14.52 | +44.5% | 11.2M | 252 |
| 2019 | CA$9.61 | CA$15.60 | CA$8.23 | CA$10.05 | +3.6% | 1.9M | 251 |
| 2018 | CA$11.02 | CA$11.61 | CA$5.88 | CA$9.70 | -12.0% | 222.9K | 251 |
| 2017 | CA$12.20 | CA$13.96 | CA$9.58 | CA$11.02 | -9.6% | 176.2K | 250 |
| 2016 | CA$15.43 | CA$22.04 | CA$11.78 | CA$12.20 | -14.4% | 192.7K | 251 |
| 2015 | CA$16.90 | CA$16.90 | CA$7.79 | CA$14.25 | -14.9% | 514.4K | 251 |
| 2014 | CA$39.67 | CA$40.26 | CA$12.05 | CA$16.75 | -58.5% | 969.4K | 251 |
| 2013 | CA$49.96 | CA$69.06 | CA$31.59 | CA$40.41 | -19.1% | 793.2K | 251 |
| 2012 | CA$58.78 | CA$117.55 | CA$29.39 | CA$49.96 | -15.0% | 94.3K | 251 |
| 2011 | CA$44.08 | CA$132.24 | CA$29.39 | CA$58.78 | +33.3% | 35.4K | 250 |
| 2010 | CA$44.08 | CA$73.47 | CA$29.39 | CA$44.08 | 0.0% | 18.9K | 251 |
| 2009 | CA$44.08 | CA$88.16 | CA$29.39 | CA$44.08 | 0.0% | 50.7K | 251 |
| 2008 | CA$264.49 | CA$543.67 | CA$29.39 | CA$44.08 | -82.4% | 39.6K | 252 |
| 2007 | CA$249.80 | CA$440.82 | CA$146.94 | CA$249.80 | 0.0% | 4.6K | 252 |
| 2006 | CA$293.88 | CA$396.73 | CA$205.71 | CA$249.80 | -10.5% | 1.2K | 251 |
| 2005 | CA$396.73 | CA$484.90 | CA$264.49 | CA$279.18 | -29.6% | 1.1K | 251 |
| 2004 | CA$293.88 | CA$470.20 | CA$293.88 | CA$396.73 | +22.7% | 2.3K | 253 |
| 2003 | CA$293.88 | CA$382.04 | CA$264.49 | CA$323.27 | -8.3% | 850 | 252 |
| 2002 | CA$455.51 | CA$455.51 | CA$279.18 | CA$352.65 | -22.6% | 2K | 252 |
| 2001 | CA$323.27 | CA$499.59 | CA$264.49 | CA$455.51 | +40.9% | 1.6K | 251 |
| 2000 | CA$396.73 | CA$1,984 | CA$235.10 | CA$323.27 | -18.5% | 4.6K | 251 |
| 1999 | CA$205.71 | CA$558.37 | CA$191.02 | CA$396.73 | +92.9% | 2K | 252 |
| 1998 | CA$440.82 | CA$1,102 | CA$146.94 | CA$205.71 | -53.3% | 1.9K | 252 |
| 1997 | CA$675.92 | CA$1,117 | CA$367.35 | CA$440.82 | -34.8% | 2.2K | 252 |
| 1996 | CA$764.08 | CA$1,161 | CA$514.29 | CA$675.92 | -16.4% | 4.2K | 252 |
| 1995 | CA$705.31 | CA$866.94 | CA$528.98 | CA$808.16 | n/a | 1.2K | 21 |
ORIO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$1.44 | -2.7% |
| August 2026 | CA$1.48 | +66.3% |
| July 2026 | CA$0.8900 | -28.2% |
| June 2026 | CA$1.24 | -3.9% |
| May 2026 | CA$1.29 | -8.5% |
| April 2026 | CA$1.41 | +5.2% |
| March 2026 | CA$1.34 | -16.8% |
| February 2026 | CA$1.61 | -8.5% |
| January 2026 | CA$1.76 | +18.1% |
| December 2025 | CA$1.49 | -17.2% |
| November 2025 | CA$1.80 | -18.2% |
| October 2025 | CA$2.20 | -14.4% |
About the ORIO data
Daily bars. 7,745 sessions from Nov 29, 1995 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
ORIO share price history
