Skip to main content
Oracle Corporation (TSX:ORAC)
Canada flag Canada · Delayed Price · Currency is CAD
8.28
-0.36 (-4.17%)
At close: Apr 28, 2026

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.128.408.058.288.28-4.17%204,154
Apr 27, 20268.588.658.398.648.640.12%210,804
Apr 24, 20269.009.008.438.638.63-1.93%334,556
Apr 23, 20269.029.078.688.808.80-5.78%369,350
Apr 22, 20269.309.429.119.349.343.55%260,590
Apr 21, 20268.939.228.799.029.021.92%481,381
Apr 20, 20268.788.858.648.858.851.14%389,665
Apr 17, 20269.079.208.658.758.75-1.80%796,609
Apr 16, 20268.818.998.688.918.915.19%956,983
Apr 15, 20268.288.608.288.478.474.05%1,253,402
Apr 14, 20268.328.458.068.148.144.90%786,952
Apr 13, 20267.007.766.997.767.7612.46%730,741
Apr 10, 20266.876.996.726.906.900.15%316,953
Apr 9, 20267.147.146.796.896.89-3.91%273,100
Apr 8, 20267.547.547.137.177.150.42%169,624
Apr 7, 20267.197.196.997.147.12-1.52%173,712
Apr 6, 20267.377.397.197.257.22-0.68%117,337
Apr 2, 20267.137.307.037.307.270.83%109,560
Apr 1, 20267.527.527.227.247.21-1.76%471,139
Mar 31, 20267.057.376.997.377.346.35%125,098
Mar 30, 20267.077.076.846.936.91-0.86%152,675
Mar 27, 20267.077.076.926.996.97-1.96%112,128
Mar 26, 20267.227.307.127.137.11-2.33%112,241
Mar 25, 20267.507.507.237.307.27-0.82%183,499
Mar 24, 20267.677.687.357.367.33-4.54%258,873
Mar 23, 20267.607.787.547.717.683.35%87,295
Mar 20, 20267.677.677.407.467.43-4.24%205,166
Mar 19, 20267.567.837.467.797.761.83%148,888
Mar 18, 20267.707.737.627.657.62-1.16%87,228
Mar 17, 20267.757.937.697.747.71-0.77%1,557,798
Mar 16, 20267.857.917.747.807.770.78%102,996
Mar 13, 20268.008.047.727.747.71-2.64%250,103
Mar 12, 20268.218.367.957.957.92-3.17%273,198
Mar 11, 20268.288.578.058.218.189.03%560,092
Mar 10, 20267.687.707.457.537.50-1.05%187,097
Mar 9, 20267.587.617.347.617.58-0.65%123,517
Mar 6, 20267.697.967.607.667.63-1.29%263,465
Mar 5, 20267.677.887.537.767.731.64%165,499
Mar 4, 20267.567.697.507.647.612.21%240,927
Mar 3, 20267.287.547.177.477.44-0.13%88,501
Mar 2, 20267.057.507.057.487.452.47%105,414
Feb 27, 20267.217.307.127.307.27-2.54%101,558
Feb 26, 20267.477.627.287.497.460.67%178,453
Feb 25, 20267.457.667.397.447.411.92%186,070
Feb 24, 20267.097.356.977.307.272.96%105,162
Feb 23, 20267.287.286.957.097.07-4.45%239,394
Feb 20, 20267.747.747.397.427.39-5.60%204,458
Feb 19, 20267.908.017.817.867.830.26%66,702
Feb 18, 20267.677.887.607.847.811.55%93,769
Feb 17, 20267.957.957.677.727.69-3.38%114,441
Feb 13, 20267.928.107.807.997.962.04%113,817
Feb 12, 20267.937.957.697.837.80-0.38%79,529
Feb 11, 20268.198.197.757.867.83-2.00%78,781
Feb 10, 20268.058.287.898.027.991.78%283,587
Feb 9, 20267.388.007.387.887.859.60%262,029
Feb 6, 20267.047.196.997.197.174.96%164,838
Feb 5, 20267.307.346.796.856.83-7.31%235,443
Feb 4, 20267.707.707.267.397.36-4.89%153,677
Feb 3, 20267.997.997.637.777.74-3.48%195,137
Feb 2, 20268.578.578.048.058.02-2.78%104,802
Jan 30, 20268.468.478.208.288.25-2.59%81,900
Jan 29, 20268.578.578.138.508.47-1.85%245,619
Jan 28, 20268.819.108.648.668.63-1.48%191,662
Jan 27, 20269.059.058.738.798.76-4.35%195,793
Jan 26, 20269.029.309.009.199.163.37%79,212
Jan 23, 20268.789.008.658.898.86-0.67%118,828
Jan 22, 20269.059.058.888.958.922.40%89,431
Jan 21, 20269.099.098.598.748.71-3.32%221,321
Jan 20, 20269.439.439.029.049.01-5.24%185,124
Jan 19, 20269.529.629.469.549.51-0.93%14,047
Jan 16, 20269.589.639.379.639.600.52%78,767
Jan 15, 20269.789.789.549.589.55-1.84%113,707
Jan 14, 202610.1610.169.609.769.73-4.13%121,458
Jan 13, 202610.3110.4010.0910.1810.14-0.97%35,543
Jan 12, 20269.9710.379.9010.2810.242.70%119,497
Jan 9, 20269.6410.059.5010.019.985.04%81,584
Jan 8, 20269.609.609.379.539.47-1.55%88,343
Jan 7, 20269.809.809.689.689.62-0.51%223,421
Jan 6, 20269.719.789.599.739.670.52%59,231
Jan 5, 202610.0110.129.679.689.62-1.73%227,320
Jan 2, 20269.959.959.779.859.790.61%62,455
Dec 31, 20259.929.929.799.799.73-1.11%25,100
Dec 30, 20259.839.969.839.909.840.92%66,373
Dec 29, 20259.779.959.699.819.75-1.11%255,396
Dec 24, 20259.809.979.809.929.860.81%40,435
Dec 23, 20259.899.919.689.849.78-1.60%46,933
Dec 22, 20259.9110.009.7210.009.943.41%195,495
Dec 19, 20259.529.859.499.679.617.56%279,833
Dec 17, 20259.279.288.918.998.94-5.27%1,046,487
Dec 16, 20259.339.559.309.499.431.93%92,788
Dec 15, 20259.519.519.149.319.25-2.41%239,542
Dec 12, 20259.939.949.389.549.48-4.60%1,883,269
Dec 11, 20259.6810.169.4010.009.94-11.11%1,036,908
Dec 10, 202511.2211.3210.9611.2511.180.54%260,623
Dec 9, 202511.1211.2011.0011.1911.120.63%196,828
Dec 8, 202511.2011.2910.9411.1211.051.28%306,415
Dec 5, 202511.0711.0710.7610.9810.911.67%346,230
Dec 4, 202510.5010.8510.4210.8010.733.15%308,300
Dec 3, 202510.1110.4710.0710.4710.413.56%261,832
Dec 2, 202510.2910.5210.0610.1110.05-0.20%119,750