Oracle Corporation (TSX:ORAC)
Canada
· Delayed Price · Currency is CAD 7.76
+0.13 (1.64%)
At close: Mar 5, 2026
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.67 | 7.88 | 7.53 | 7.76 | 7.76 | 1.64% | 165,499 |
| Mar 4, 2026 | 7.56 | 7.69 | 7.50 | 7.64 | 7.64 | 2.21% | 240,927 |
| Mar 3, 2026 | 7.28 | 7.54 | 7.17 | 7.47 | 7.47 | -0.13% | 88,501 |
| Mar 2, 2026 | 7.08 | 7.50 | 7.08 | 7.48 | 7.48 | 2.47% | 81,029 |
| Feb 27, 2026 | 7.21 | 7.30 | 7.12 | 7.30 | 7.30 | -2.54% | 101,558 |
| Feb 26, 2026 | 7.47 | 7.62 | 7.28 | 7.49 | 7.49 | 0.67% | 177,353 |
| Feb 25, 2026 | 7.45 | 7.66 | 7.39 | 7.44 | 7.44 | 1.92% | 186,070 |
| Feb 24, 2026 | 7.09 | 7.35 | 6.97 | 7.30 | 7.30 | 2.96% | 105,162 |
| Feb 23, 2026 | 7.28 | 7.28 | 6.95 | 7.09 | 7.09 | -4.45% | 239,394 |
| Feb 20, 2026 | 7.74 | 7.74 | 7.39 | 7.42 | 7.42 | -5.60% | 204,458 |
| Feb 19, 2026 | 7.90 | 8.01 | 7.81 | 7.86 | 7.86 | 0.26% | 66,702 |
| Feb 18, 2026 | 7.67 | 7.88 | 7.60 | 7.84 | 7.84 | 1.55% | 93,769 |
| Feb 17, 2026 | 7.95 | 7.95 | 7.67 | 7.72 | 7.72 | -3.38% | 114,426 |
| Feb 13, 2026 | 7.92 | 8.10 | 7.80 | 7.99 | 7.99 | 2.04% | 113,817 |
| Feb 12, 2026 | 7.93 | 7.95 | 7.69 | 7.83 | 7.83 | -0.38% | 79,529 |
| Feb 11, 2026 | 8.19 | 8.19 | 7.75 | 7.86 | 7.86 | -2.00% | 78,781 |
| Feb 10, 2026 | 8.05 | 8.28 | 7.89 | 8.02 | 8.02 | 1.78% | 283,587 |
| Feb 9, 2026 | 7.38 | 8.00 | 7.38 | 7.88 | 7.88 | 9.60% | 262,029 |
| Feb 6, 2026 | 7.04 | 7.19 | 6.99 | 7.19 | 7.19 | 4.96% | 164,838 |
| Feb 5, 2026 | 7.30 | 7.34 | 6.79 | 6.85 | 6.85 | -7.31% | 235,443 |
| Feb 4, 2026 | 7.70 | 7.70 | 7.26 | 7.39 | 7.39 | -4.89% | 153,677 |
| Feb 3, 2026 | 7.99 | 7.99 | 7.63 | 7.77 | 7.77 | -3.48% | 195,137 |
| Feb 2, 2026 | 8.57 | 8.57 | 8.04 | 8.05 | 8.05 | -2.78% | 104,802 |
| Jan 30, 2026 | 8.46 | 8.47 | 8.20 | 8.28 | 8.28 | -2.59% | 81,900 |
| Jan 29, 2026 | 8.57 | 8.57 | 8.13 | 8.50 | 8.50 | -1.85% | 245,619 |
| Jan 28, 2026 | 8.81 | 9.10 | 8.64 | 8.66 | 8.66 | -1.48% | 191,662 |
| Jan 27, 2026 | 9.05 | 9.05 | 8.73 | 8.79 | 8.79 | -4.35% | 195,793 |
| Jan 26, 2026 | 9.02 | 9.30 | 9.00 | 9.19 | 9.19 | 3.37% | 79,212 |
| Jan 23, 2026 | 8.78 | 9.00 | 8.65 | 8.89 | 8.89 | -0.67% | 118,828 |
| Jan 22, 2026 | 9.05 | 9.05 | 8.88 | 8.95 | 8.95 | 2.40% | 89,431 |
| Jan 21, 2026 | 9.09 | 9.09 | 8.59 | 8.74 | 8.74 | -3.32% | 221,321 |
| Jan 20, 2026 | 9.43 | 9.43 | 9.02 | 9.04 | 9.04 | -5.24% | 185,124 |
| Jan 19, 2026 | 9.52 | 9.62 | 9.46 | 9.54 | 9.54 | -0.93% | 14,047 |
| Jan 16, 2026 | 9.58 | 9.63 | 9.37 | 9.63 | 9.63 | 0.52% | 78,767 |
| Jan 15, 2026 | 9.78 | 9.78 | 9.54 | 9.58 | 9.58 | -1.84% | 113,707 |
| Jan 14, 2026 | 10.16 | 10.16 | 9.60 | 9.76 | 9.76 | -4.13% | 121,458 |
| Jan 13, 2026 | 10.31 | 10.40 | 10.09 | 10.18 | 10.18 | -0.97% | 35,543 |
| Jan 12, 2026 | 9.97 | 10.37 | 9.90 | 10.28 | 10.28 | 2.70% | 119,497 |
| Jan 9, 2026 | 9.64 | 10.05 | 9.50 | 10.01 | 10.01 | 5.04% | 81,584 |
| Jan 8, 2026 | 9.60 | 9.60 | 9.37 | 9.53 | 9.51 | -1.55% | 88,343 |
| Jan 7, 2026 | 9.80 | 9.80 | 9.68 | 9.68 | 9.65 | -0.51% | 223,421 |
| Jan 6, 2026 | 9.71 | 9.78 | 9.59 | 9.73 | 9.70 | 0.52% | 59,231 |
| Jan 5, 2026 | 10.01 | 10.12 | 9.67 | 9.68 | 9.65 | -1.73% | 227,320 |
| Jan 2, 2026 | 9.95 | 9.95 | 9.77 | 9.85 | 9.82 | 0.61% | 62,455 |
| Dec 31, 2025 | 9.92 | 9.92 | 9.79 | 9.79 | 9.76 | -1.11% | 25,100 |
| Dec 30, 2025 | 9.83 | 9.96 | 9.83 | 9.90 | 9.87 | 0.92% | 66,373 |
| Dec 29, 2025 | 9.77 | 9.95 | 9.69 | 9.81 | 9.78 | -1.11% | 255,396 |
| Dec 24, 2025 | 9.80 | 9.97 | 9.80 | 9.92 | 9.89 | 0.81% | 40,435 |
| Dec 23, 2025 | 9.89 | 9.91 | 9.68 | 9.84 | 9.81 | -1.60% | 46,933 |
| Dec 22, 2025 | 9.91 | 10.00 | 9.72 | 10.00 | 9.97 | 3.41% | 195,495 |
| Dec 19, 2025 | 9.52 | 9.85 | 9.49 | 9.67 | 9.64 | 7.56% | 279,833 |
| Dec 17, 2025 | 9.27 | 9.28 | 8.91 | 8.99 | 8.97 | -5.27% | 1,046,487 |
| Dec 16, 2025 | 9.33 | 9.55 | 9.30 | 9.49 | 9.47 | 1.93% | 92,788 |
| Dec 15, 2025 | 9.51 | 9.51 | 9.14 | 9.31 | 9.29 | -2.41% | 239,542 |
| Dec 12, 2025 | 9.93 | 9.94 | 9.38 | 9.54 | 9.52 | -4.60% | 1,883,269 |
| Dec 11, 2025 | 9.68 | 10.16 | 9.40 | 10.00 | 9.97 | -11.11% | 1,036,908 |
| Dec 10, 2025 | 11.22 | 11.32 | 10.96 | 11.25 | 11.22 | 0.54% | 260,623 |
| Dec 9, 2025 | 11.12 | 11.20 | 11.00 | 11.19 | 11.16 | 0.63% | 196,828 |
| Dec 8, 2025 | 11.20 | 11.29 | 10.94 | 11.12 | 11.09 | 1.28% | 306,415 |
| Dec 5, 2025 | 11.07 | 11.07 | 10.76 | 10.98 | 10.95 | 1.67% | 346,230 |
| Dec 4, 2025 | 10.50 | 10.85 | 10.42 | 10.80 | 10.77 | 3.15% | 308,300 |
| Dec 3, 2025 | 10.11 | 10.47 | 10.07 | 10.47 | 10.44 | 3.56% | 261,832 |
| Dec 2, 2025 | 10.29 | 10.52 | 10.06 | 10.11 | 10.08 | -0.20% | 119,750 |
| Dec 1, 2025 | 10.02 | 10.22 | 9.94 | 10.13 | 10.10 | -0.49% | 77,030 |
| Nov 28, 2025 | 9.97 | 10.23 | 9.97 | 10.18 | 10.15 | -1.64% | 316,317 |
| Nov 27, 2025 | 10.59 | 10.59 | 9.60 | 10.35 | 10.32 | - | 24,118 |
| Nov 26, 2025 | 10.50 | 10.50 | 10.19 | 10.35 | 10.32 | 4.65% | 209,531 |
| Nov 25, 2025 | 9.80 | 10.02 | 9.38 | 9.89 | 9.86 | -2.18% | 559,181 |
| Nov 24, 2025 | 9.99 | 10.23 | 9.87 | 10.11 | 10.08 | 0.60% | 261,079 |
| Nov 21, 2025 | 10.47 | 10.47 | 9.78 | 10.05 | 10.02 | -5.46% | 329,824 |
| Nov 20, 2025 | 11.71 | 11.80 | 10.61 | 10.63 | 10.60 | -6.84% | 285,223 |
| Nov 19, 2025 | 11.09 | 11.50 | 10.99 | 11.41 | 11.38 | 2.24% | 168,722 |
| Nov 18, 2025 | 10.93 | 11.27 | 10.84 | 11.16 | 11.13 | 0.54% | 350,646 |
| Nov 17, 2025 | 11.05 | 11.23 | 10.90 | 11.10 | 11.07 | -1.42% | 117,027 |
| Nov 14, 2025 | 10.66 | 11.47 | 10.66 | 11.26 | 11.23 | 2.62% | 455,175 |
| Nov 13, 2025 | 11.32 | 11.36 | 10.87 | 10.97 | 10.94 | -3.99% | 524,489 |
| Nov 12, 2025 | 11.96 | 12.86 | 11.43 | 11.43 | 11.40 | -4.13% | 1,193,983 |
| Nov 11, 2025 | 11.96 | 11.96 | 11.56 | 11.92 | 11.89 | -2.04% | 188,573 |
| Nov 10, 2025 | 12.42 | 12.47 | 12.00 | 12.17 | 12.14 | 0.65% | 280,637 |
| Nov 7, 2025 | 12.06 | 12.11 | 11.75 | 12.09 | 12.06 | -1.79% | 266,035 |
| Nov 6, 2025 | 12.50 | 12.54 | 12.09 | 12.31 | 12.28 | -2.74% | 440,293 |
| Nov 5, 2025 | 12.52 | 12.73 | 12.48 | 12.66 | 12.62 | 1.12% | 268,212 |
| Nov 4, 2025 | 12.60 | 12.85 | 12.41 | 12.52 | 12.48 | -3.94% | 359,667 |
| Nov 3, 2025 | 13.30 | 13.38 | 12.92 | 13.03 | 13.00 | -1.84% | 307,839 |
| Oct 31, 2025 | 13.15 | 13.37 | 12.97 | 13.27 | 13.24 | 2.35% | 125,398 |
| Oct 30, 2025 | 13.59 | 13.62 | 12.97 | 12.97 | 12.93 | -6.94% | 445,452 |
| Oct 29, 2025 | 14.29 | 14.29 | 13.74 | 13.94 | 13.90 | -1.99% | 423,045 |
| Oct 28, 2025 | 14.31 | 14.42 | 14.21 | 14.22 | 14.18 | 0.02% | 267,134 |
| Oct 27, 2025 | 14.46 | 14.46 | 14.19 | 14.22 | 14.18 | -0.77% | 245,287 |
| Oct 24, 2025 | 14.48 | 14.51 | 14.28 | 14.33 | 14.29 | 1.06% | 772,807 |
| Oct 23, 2025 | 13.79 | 14.29 | 13.78 | 14.18 | 14.14 | 2.35% | 214,893 |
| Oct 22, 2025 | 13.85 | 13.98 | 13.62 | 13.85 | 13.82 | -0.56% | 325,479 |
| Oct 21, 2025 | 14.02 | 14.17 | 13.79 | 13.93 | 13.89 | -0.55% | 508,326 |
| Oct 20, 2025 | 14.60 | 14.60 | 13.94 | 14.01 | 13.97 | -4.99% | 553,210 |
| Oct 17, 2025 | 15.35 | 16.29 | 14.54 | 14.74 | 14.70 | -7.23% | 1,433,460 |
| Oct 16, 2025 | 15.48 | 16.29 | 15.37 | 15.89 | 15.85 | 3.90% | 752,472 |
| Oct 15, 2025 | 15.43 | 15.67 | 15.12 | 15.29 | 15.25 | 1.03% | 222,600 |
| Oct 14, 2025 | 15.39 | 15.39 | 14.81 | 15.14 | 15.10 | 2.02% | 311,185 |
| Oct 10, 2025 | 15.17 | 15.53 | 14.80 | 14.84 | 14.80 | -1.53% | 757,743 |
| Oct 9, 2025 | 14.77 | 15.21 | 14.54 | 15.07 | 15.03 | 3.30% | 388,997 |