BKK:ORCL06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	1.93	1.95	1.85	1.90	1.90	-1.55%	3,055,753
Jul 2, 2026	1.93	2.00	1.91	1.93	1.93	-2.53%	2,986,513
Jul 1, 2026	1.97	1.99	1.93	1.98	1.98	-1.00%	1,633,865
Jun 30, 2026	2.06	2.06	1.94	2.00	2.00	-2.91%	2,316,282
Jun 29, 2026	2.02	2.06	2.00	2.06	2.06	1.98%	1,020,688
Jun 26, 2026	2.02	2.14	1.98	2.02	2.02	-4.72%	4,288,347
Jun 25, 2026	2.14	2.22	2.08	2.12	2.12	-4.50%	1,782,098
Jun 24, 2026	2.22	2.32	2.20	2.22	2.22	-0.89%	3,121,903
Jun 23, 2026	2.28	2.42	2.24	2.24	2.24	-5.88%	1,352,863
Jun 22, 2026	2.42	2.48	2.38	2.38	2.38	-4.03%	2,426,569
Jun 19, 2026	2.40	2.48	2.32	2.48	2.48	1.64%	1,103,287
Jun 18, 2026	2.44	2.48	2.40	2.44	2.44	0.83%	725,184
Jun 17, 2026	2.50	2.54	2.42	2.42	2.42	-3.97%	494,007
Jun 16, 2026	2.48	2.54	2.44	2.52	2.52	1.61%	2,164,699
Jun 15, 2026	2.42	2.48	2.36	2.48	2.48	2.48%	963,026
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