Oracle Corporation (NEO:ORAC)
Canada
· Delayed Price · Currency is CAD 10.98
+0.18 (1.67%)
At close: Dec 5, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.07 | 11.07 | 10.76 | 10.98 | 10.98 | 1.67% | 346,230 |
| Dec 4, 2025 | 10.50 | 10.85 | 10.42 | 10.80 | 10.80 | 3.15% | 308,300 |
| Dec 3, 2025 | 10.11 | 10.47 | 10.07 | 10.47 | 10.47 | 3.56% | 261,832 |
| Dec 2, 2025 | 10.29 | 10.52 | 10.06 | 10.11 | 10.11 | -0.20% | 119,750 |
| Dec 1, 2025 | 10.02 | 10.22 | 9.94 | 10.13 | 10.13 | -0.49% | 77,030 |
| Nov 28, 2025 | 9.97 | 10.23 | 9.97 | 10.18 | 10.18 | -1.64% | 316,317 |
| Nov 27, 2025 | 10.59 | 10.59 | 9.60 | 10.35 | 10.35 | - | 24,118 |
| Nov 26, 2025 | 10.50 | 10.50 | 10.19 | 10.35 | 10.35 | 4.65% | 209,531 |
| Nov 25, 2025 | 9.80 | 10.02 | 9.38 | 9.89 | 9.89 | -2.18% | 559,181 |
| Nov 24, 2025 | 9.99 | 10.23 | 9.87 | 10.11 | 10.11 | 0.60% | 261,079 |
| Nov 21, 2025 | 10.47 | 10.47 | 9.78 | 10.05 | 10.05 | -5.46% | 329,824 |
| Nov 20, 2025 | 11.71 | 11.80 | 10.61 | 10.63 | 10.63 | -6.84% | 285,223 |
| Nov 19, 2025 | 11.09 | 11.50 | 10.99 | 11.41 | 11.41 | 2.24% | 168,722 |
| Nov 18, 2025 | 10.93 | 11.27 | 10.84 | 11.16 | 11.16 | 0.54% | 350,646 |
| Nov 17, 2025 | 11.05 | 11.23 | 10.90 | 11.10 | 11.10 | -1.42% | 117,027 |
| Nov 14, 2025 | 10.66 | 11.47 | 10.66 | 11.26 | 11.26 | 2.62% | 455,175 |
| Nov 13, 2025 | 11.32 | 11.36 | 10.87 | 10.97 | 10.97 | -3.99% | 524,489 |
| Nov 12, 2025 | 11.96 | 12.86 | 11.43 | 11.43 | 11.43 | -4.13% | 1,193,983 |
| Nov 11, 2025 | 11.96 | 11.96 | 11.56 | 11.92 | 11.92 | -2.04% | 188,573 |
| Nov 10, 2025 | 12.42 | 12.47 | 12.00 | 12.17 | 12.17 | 0.65% | 280,637 |
| Nov 7, 2025 | 12.06 | 12.11 | 11.75 | 12.09 | 12.09 | -1.79% | 266,035 |
| Nov 6, 2025 | 12.50 | 12.54 | 12.09 | 12.31 | 12.31 | -2.74% | 440,293 |
| Nov 5, 2025 | 12.52 | 12.73 | 12.48 | 12.66 | 12.66 | 1.12% | 268,212 |
| Nov 4, 2025 | 12.60 | 12.85 | 12.41 | 12.52 | 12.52 | -3.94% | 359,667 |
| Nov 3, 2025 | 13.30 | 13.38 | 12.92 | 13.03 | 13.03 | -1.84% | 307,839 |
| Oct 31, 2025 | 13.15 | 13.37 | 12.97 | 13.27 | 13.27 | 2.35% | 125,398 |
| Oct 30, 2025 | 13.59 | 13.62 | 12.97 | 12.97 | 12.97 | -6.94% | 445,452 |
| Oct 29, 2025 | 14.29 | 14.29 | 13.74 | 13.94 | 13.94 | -1.99% | 423,045 |
| Oct 28, 2025 | 14.31 | 14.42 | 14.21 | 14.22 | 14.22 | 0.02% | 267,134 |
| Oct 27, 2025 | 14.46 | 14.46 | 14.19 | 14.22 | 14.22 | -0.77% | 245,287 |
| Oct 24, 2025 | 14.48 | 14.51 | 14.28 | 14.33 | 14.33 | 1.06% | 772,807 |
| Oct 23, 2025 | 13.79 | 14.29 | 13.78 | 14.18 | 14.18 | 2.35% | 214,893 |
| Oct 22, 2025 | 13.85 | 13.98 | 13.62 | 13.85 | 13.85 | -0.56% | 325,479 |
| Oct 21, 2025 | 14.02 | 14.17 | 13.79 | 13.93 | 13.93 | -0.55% | 508,326 |
| Oct 20, 2025 | 14.60 | 14.60 | 13.94 | 14.01 | 14.01 | -4.99% | 553,210 |
| Oct 17, 2025 | 15.35 | 16.29 | 14.54 | 14.74 | 14.74 | -7.23% | 1,433,460 |
| Oct 16, 2025 | 15.48 | 16.29 | 15.37 | 15.89 | 15.89 | 3.90% | 752,472 |
| Oct 15, 2025 | 15.43 | 15.67 | 15.12 | 15.29 | 15.29 | 1.03% | 222,600 |
| Oct 14, 2025 | 15.39 | 15.39 | 14.81 | 15.14 | 15.14 | 2.02% | 311,185 |
| Oct 10, 2025 | 15.17 | 15.53 | 14.80 | 14.84 | 14.84 | -1.53% | 757,743 |
| Oct 9, 2025 | 14.77 | 15.21 | 14.54 | 15.07 | 15.07 | 3.30% | 388,997 |
| Oct 8, 2025 | 14.51 | 14.73 | 14.37 | 14.59 | 14.59 | 1.40% | 159,600 |
| Oct 7, 2025 | 14.76 | 14.80 | 13.76 | 14.38 | 14.38 | -2.51% | 561,995 |
| Oct 6, 2025 | 14.79 | 14.96 | 14.72 | 14.75 | 14.75 | 1.82% | 138,033 |
| Oct 3, 2025 | 14.67 | 14.88 | 14.41 | 14.49 | 14.49 | -0.96% | 171,255 |
| Oct 2, 2025 | 14.77 | 14.92 | 14.51 | 14.63 | 14.63 | -0.07% | 224,273 |
| Oct 1, 2025 | 14.09 | 14.66 | 14.09 | 14.64 | 14.64 | 3.24% | 373,674 |
| Sep 30, 2025 | 14.37 | 14.37 | 14.00 | 14.18 | 14.18 | -0.72% | 106,582 |
| Sep 29, 2025 | 14.39 | 14.47 | 14.17 | 14.28 | 14.28 | -0.47% | 240,261 |
| Sep 26, 2025 | 14.79 | 14.85 | 14.34 | 14.35 | 14.35 | -2.70% | 325,906 |
| Sep 25, 2025 | 14.92 | 15.07 | 14.64 | 14.75 | 14.75 | -5.72% | 381,752 |
| Sep 24, 2025 | 15.80 | 15.81 | 15.21 | 15.64 | 15.64 | -1.78% | 332,346 |
| Sep 23, 2025 | 16.44 | 16.44 | 15.71 | 15.93 | 15.93 | -4.26% | 476,119 |
| Sep 22, 2025 | 15.68 | 16.65 | 15.57 | 16.63 | 16.63 | 6.35% | 527,513 |
| Sep 19, 2025 | 15.19 | 15.71 | 15.07 | 15.64 | 15.64 | 4.09% | 354,872 |
| Sep 18, 2025 | 15.32 | 15.35 | 14.83 | 15.03 | 15.03 | -1.60% | 264,824 |
| Sep 17, 2025 | 15.59 | 15.59 | 14.98 | 15.27 | 15.27 | -1.75% | 156,240 |
| Sep 16, 2025 | 15.90 | 16.14 | 15.34 | 15.54 | 15.54 | 1.66% | 277,753 |
| Sep 15, 2025 | 15.46 | 15.50 | 15.08 | 15.29 | 15.29 | 3.32% | 111,419 |
| Sep 12, 2025 | 15.45 | 15.52 | 14.79 | 14.80 | 14.80 | -5.43% | 716,331 |
| Sep 11, 2025 | 16.78 | 16.78 | 15.47 | 15.65 | 15.65 | -6.06% | 432,005 |
| Sep 10, 2025 | 16.15 | 17.50 | 15.87 | 16.66 | 16.66 | 36.01% | 1,670,375 |
| Sep 9, 2025 | 12.16 | 12.33 | 11.92 | 12.25 | 12.25 | 1.22% | 92,337 |
| Sep 8, 2025 | 12.20 | 12.24 | 11.99 | 12.10 | 12.10 | 2.53% | 86,520 |
| Sep 5, 2025 | 11.67 | 11.86 | 11.23 | 11.80 | 11.80 | 4.63% | 126,812 |
| Sep 4, 2025 | 11.25 | 11.29 | 11.16 | 11.28 | 11.28 | -0.70% | 32,480 |
| Sep 3, 2025 | 11.44 | 11.44 | 11.27 | 11.36 | 11.36 | -0.27% | 47,292 |
| Sep 2, 2025 | 11.17 | 11.41 | 11.16 | 11.39 | 11.39 | -0.65% | 65,674 |
| Aug 29, 2025 | 11.92 | 11.92 | 11.32 | 11.46 | 11.46 | -5.77% | 136,626 |
| Aug 28, 2025 | 12.12 | 12.24 | 12.08 | 12.17 | 12.17 | 1.65% | 81,361 |
| Aug 27, 2025 | 11.93 | 11.98 | 11.84 | 11.97 | 11.97 | 0.50% | 59,808 |
| Aug 26, 2025 | 11.98 | 12.00 | 11.82 | 11.91 | 11.91 | -1.02% | 416,059 |
| Aug 22, 2025 | 11.78 | 12.06 | 11.76 | 12.03 | 12.03 | 1.79% | 78,568 |
| Aug 21, 2025 | 11.80 | 11.86 | 11.79 | 11.82 | 11.82 | -1.14% | 47,159 |
| Aug 20, 2025 | 11.81 | 11.96 | 11.62 | 11.96 | 11.96 | 0.51% | 37,674 |
| Aug 19, 2025 | 12.59 | 12.59 | 11.80 | 11.90 | 11.90 | -5.69% | 209,951 |
| Aug 18, 2025 | 12.49 | 12.61 | 12.39 | 12.61 | 12.61 | -0.25% | 50,127 |
| Aug 15, 2025 | 12.55 | 12.69 | 12.35 | 12.65 | 12.65 | 1.61% | 77,490 |
| Aug 14, 2025 | 12.33 | 12.62 | 12.32 | 12.45 | 12.45 | 0.88% | 136,591 |
| Aug 13, 2025 | 13.09 | 13.09 | 12.32 | 12.34 | 12.34 | -4.67% | 120,155 |
| Aug 12, 2025 | 12.84 | 12.96 | 12.78 | 12.94 | 12.94 | 0.65% | 35,651 |
| Aug 11, 2025 | 12.55 | 12.86 | 12.55 | 12.86 | 12.86 | 1.45% | 45,339 |
| Aug 8, 2025 | 12.70 | 12.70 | 12.62 | 12.67 | 12.67 | -0.09% | 18,333 |
| Aug 7, 2025 | 13.13 | 13.13 | 12.55 | 12.68 | 12.68 | -2.54% | 93,051 |
| Aug 6, 2025 | 13.02 | 13.02 | 12.86 | 13.01 | 13.01 | 0.11% | 79,338 |
| Aug 5, 2025 | 12.98 | 13.07 | 12.79 | 13.00 | 13.00 | 4.28% | 93,471 |
| Aug 1, 2025 | 12.54 | 12.58 | 12.32 | 12.47 | 12.47 | -3.61% | 195,356 |
| Jul 31, 2025 | 12.98 | 13.23 | 12.91 | 12.93 | 12.93 | 1.32% | 83,867 |
| Jul 30, 2025 | 12.69 | 12.76 | 12.67 | 12.76 | 12.76 | 0.63% | 16,506 |
| Jul 29, 2025 | 12.74 | 12.83 | 12.59 | 12.68 | 12.68 | 0.87% | 42,952 |
| Jul 28, 2025 | 12.46 | 12.57 | 12.46 | 12.57 | 12.57 | 0.68% | 47,628 |
| Jul 25, 2025 | 12.29 | 12.49 | 12.29 | 12.49 | 12.49 | 1.45% | 49,028 |
| Jul 24, 2025 | 12.37 | 12.37 | 12.27 | 12.31 | 12.31 | 0.16% | 23,226 |
| Jul 23, 2025 | 12.14 | 12.33 | 12.14 | 12.29 | 12.29 | 1.49% | 60,172 |
| Jul 22, 2025 | 12.25 | 12.25 | 12.02 | 12.11 | 12.11 | -2.15% | 31,871 |
| Jul 21, 2025 | 12.42 | 12.49 | 12.38 | 12.38 | 12.38 | -0.88% | 34,629 |
| Jul 18, 2025 | 12.63 | 12.69 | 12.47 | 12.49 | 12.49 | -1.51% | 53,592 |
| Jul 17, 2025 | 12.38 | 12.72 | 12.38 | 12.68 | 12.68 | 3.38% | 71,820 |
| Jul 16, 2025 | 11.97 | 12.26 | 11.91 | 12.26 | 12.26 | 2.57% | 119,042 |
| Jul 15, 2025 | 11.81 | 11.96 | 11.68 | 11.96 | 11.96 | 2.51% | 305,907 |