BKK:ORCL06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.44	2.44	2.32	2.42	2.42	-2.42%	3,713,032
Jun 11, 2026	2.62	2.80	2.36	2.48	2.48	-5.34%	7,361,314
Jun 10, 2026	2.84	2.88	2.62	2.62	2.62	-7.75%	2,981,388
Jun 9, 2026	2.84	2.90	2.76	2.84	2.84	0.71%	580,485
Jun 8, 2026	3.06	3.08	2.74	2.82	2.82	-7.24%	2,869,434
Jun 5, 2026	2.94	3.12	2.94	3.04	3.04	4.11%	1,255,204
Jun 4, 2026	3.10	3.24	2.86	2.92	2.92	-5.81%	4,766,780
Jun 2, 2026	2.76	3.18	2.72	3.10	3.10	12.32%	5,399,317
May 29, 2026	2.54	2.80	2.52	2.76	2.76	7.81%	12,165,380
May 28, 2026	2.50	2.56	2.46	2.56	2.56	2.40%	1,429,749
May 27, 2026	2.54	2.54	2.48	2.50	2.50	-1.57%	489,024
May 26, 2026	2.52	2.54	2.52	2.54	2.54	0.79%	274,896
May 25, 2026	2.50	2.56	2.50	2.52	2.52	0.80%	3,137,562
May 22, 2026	2.48	2.50	2.44	2.50	2.50	0.81%	1,180,884
May 21, 2026	2.38	2.48	2.36	2.48	2.48	4.20%	1,658,040
May 20, 2026	2.42	2.46	2.34	2.38	2.38	-1.65%	5,536,578
May 19, 2026	2.52	2.52	2.38	2.42	2.42	-3.20%	5,772,601
May 18, 2026	2.50	2.58	2.46	2.50	2.50	-0.79%	5,789,324
May 15, 2026	2.44	2.60	2.40	2.52	2.52	3.28%	7,445,399
May 14, 2026	2.44	2.48	2.40	2.44	2.44	0.83%	1,929,068
May 13, 2026	2.48	2.52	2.34	2.42	2.42	-2.42%	11,699,080
May 12, 2026	2.48	2.52	2.46	2.48	2.48	-	2,975,670
May 11, 2026	2.48	2.54	2.46	2.48	2.48	-0.80%	2,059,260
May 8, 2026	2.56	2.60	2.42	2.50	2.50	-1.57%	5,139,606
May 7, 2026	2.44	2.54	2.38	2.54	2.54	4.96%	6,000,465
May 6, 2026	2.42	2.48	2.34	2.42	2.42	-0.82%	6,965,346
May 5, 2026	2.14	2.46	2.10	2.44	2.44	16.19%	12,942,000
Apr 30, 2026	2.14	2.16	2.10	2.10	2.10	-3.67%	515,854
Apr 29, 2026	2.12	2.20	2.08	2.18	2.18	1.87%	2,411,610
Apr 28, 2026	2.22	2.26	2.14	2.14	2.14	-4.46%	2,396,846
Apr 27, 2026	2.34	2.36	2.20	2.24	2.24	-4.27%	4,322,072
Apr 24, 2026	2.36	2.38	2.26	2.34	2.34	-0.85%	6,072,179
Apr 23, 2026	2.40	2.44	2.32	2.36	2.36	-1.67%	938,928
Apr 22, 2026	2.32	2.40	2.28	2.40	2.40	3.45%	3,002,650
Apr 21, 2026	2.20	2.32	2.20	2.32	2.32	4.50%	776,635
Apr 20, 2026	2.34	2.36	2.20	2.22	2.22	-5.13%	2,863,520
Apr 17, 2026	2.24	2.34	2.24	2.34	2.34	4.46%	4,841,962
Apr 16, 2026	1.76	2.26	1.73	2.24	2.24	25.14%	5,061,064
Apr 10, 2026	1.86	1.86	1.74	1.79	1.79	-3.76%	12,211,090
Apr 9, 2026	1.91	1.94	1.85	1.86	1.86	-2.85%	3,337,249
Apr 8, 2026	1.89	1.94	1.84	1.92	1.91	1.59%	5,657,902
Apr 7, 2026	1.91	1.91	1.88	1.89	1.88	0.53%	1,064,549
Apr 3, 2026	1.86	1.93	1.84	1.88	1.87	0.53%	217,247
Apr 2, 2026	1.94	1.97	1.85	1.87	1.86	-3.61%	516,659
Apr 1, 2026	1.85	1.95	1.84	1.94	1.93	4.86%	4,518,428
Mar 31, 2026	1.85	1.86	1.80	1.85	1.84	0.54%	204,592
Mar 30, 2026	1.86	1.86	1.82	1.84	1.83	-2.13%	528,614
Mar 27, 2026	1.90	1.92	1.86	1.88	1.87	-	1,279,210
Mar 26, 2026	1.95	1.96	1.88	1.88	1.87	-4.08%	2,853,181
Mar 25, 2026	2.00	2.00	1.92	1.96	1.95	-2.00%	755,485