BKK:ORCL06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	1.72	1.73	1.69	1.72	1.72	-	330,386
Jul 22, 2026	1.72	1.73	1.65	1.72	1.72	3.61%	1,920,485
Jul 21, 2026	1.64	1.71	1.62	1.66	1.66	-3.49%	1,837,002
Jul 20, 2026	1.65	1.73	1.62	1.72	1.72	4.24%	1,436,194
Jul 17, 2026	1.79	1.80	1.63	1.65	1.65	-8.33%	6,192,717
Jul 16, 2026	1.75	1.80	1.73	1.80	1.80	2.27%	1,878,122
Jul 15, 2026	1.73	1.76	1.72	1.76	1.76	-2.22%	2,511,221
Jul 14, 2026	1.78	1.88	1.75	1.80	1.80	-4.76%	6,319,995
Jul 13, 2026	1.95	1.96	1.85	1.89	1.89	-3.57%	1,931,356
Jul 10, 2026	1.91	1.99	1.89	1.96	1.96	3.46%	2,891,261
Jul 9, 2026	1.85	1.91	1.85	1.90	1.89	3.26%	1,548,444
Jul 8, 2026	1.93	1.94	1.83	1.84	1.83	-5.15%	2,729,882
Jul 7, 2026	1.93	1.94	1.88	1.94	1.93	-0.51%	2,192,154
Jul 6, 2026	1.90	1.95	1.89	1.95	1.94	2.63%	412,691
Jul 3, 2026	1.93	1.95	1.85	1.90	1.89	-1.55%	3,055,753
Jul 2, 2026	1.99	2.00	1.91	1.93	1.92	-2.53%	2,986,513
Jul 1, 2026	1.98	1.99	1.93	1.98	1.97	-1.00%	1,633,865
Jun 30, 2026	2.06	2.06	1.94	2.00	1.99	-2.91%	2,316,282
Jun 29, 2026	2.02	2.06	2.00	2.06	2.05	1.98%	1,020,688
Jun 26, 2026	2.14	2.14	1.98	2.02	2.01	-4.72%	4,288,347
Jun 25, 2026	2.22	2.22	2.08	2.12	2.11	-4.50%	1,782,098
Jun 24, 2026	2.26	2.32	2.20	2.22	2.21	-0.89%	3,121,903
Jun 23, 2026	2.42	2.42	2.24	2.24	2.23	-5.88%	1,352,863
Jun 22, 2026	2.48	2.48	2.38	2.38	2.37	-4.03%	2,426,569
Jun 19, 2026	2.40	2.48	2.32	2.48	2.47	1.64%	1,103,287
Jun 18, 2026	2.44	2.48	2.40	2.44	2.43	0.83%	725,184
Jun 17, 2026	2.50	2.54	2.42	2.42	2.41	-3.97%	494,007
Jun 16, 2026	2.48	2.54	2.44	2.52	2.51	1.61%	2,164,699
Jun 15, 2026	2.42	2.48	2.36	2.48	2.47	2.48%	963,026
Jun 12, 2026	2.44	2.44	2.32	2.42	2.41	-2.42%	3,713,032
Jun 11, 2026	2.62	2.80	2.36	2.48	2.47	-5.34%	7,361,314
Jun 10, 2026	2.84	2.88	2.62	2.62	2.61	-7.75%	2,981,388
Jun 9, 2026	2.84	2.90	2.76	2.84	2.83	0.71%	580,485
Jun 8, 2026	3.06	3.08	2.74	2.82	2.81	-7.24%	2,869,434
Jun 5, 2026	2.94	3.12	2.94	3.04	3.03	4.11%	1,255,204
Jun 4, 2026	3.10	3.24	2.86	2.92	2.91	-5.81%	4,766,780
Jun 2, 2026	2.76	3.18	2.72	3.10	3.09	12.32%	5,399,317
May 29, 2026	2.54	2.80	2.52	2.76	2.75	7.81%	12,165,380
May 28, 2026	2.50	2.56	2.46	2.56	2.55	2.40%	1,429,749
May 27, 2026	2.54	2.54	2.48	2.50	2.49	-1.57%	489,024
May 26, 2026	2.52	2.54	2.52	2.54	2.53	0.79%	274,896
May 25, 2026	2.50	2.56	2.50	2.52	2.51	0.80%	3,137,562
May 22, 2026	2.48	2.50	2.44	2.50	2.49	0.81%	1,180,884
May 21, 2026	2.38	2.48	2.36	2.48	2.47	4.20%	1,658,040
May 20, 2026	2.42	2.46	2.34	2.38	2.37	-1.65%	5,536,578
May 19, 2026	2.52	2.52	2.38	2.42	2.41	-3.20%	5,772,601
May 18, 2026	2.50	2.58	2.46	2.50	2.49	-0.79%	5,789,324
May 15, 2026	2.44	2.60	2.40	2.52	2.51	3.28%	7,445,399
May 14, 2026	2.44	2.48	2.40	2.44	2.43	0.83%	1,929,068
May 13, 2026	2.48	2.52	2.34	2.42	2.41	-2.42%	11,699,080