BKK:ORCL23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	2.36	2.36	2.14	2.16	2.16	-10.74%	1,225,174
Oct 14, 2026	2.36	2.42	2.30	2.42	2.42	1.68%	858,762
Oct 12, 2026	2.30	2.40	2.30	2.38	2.38	3.48%	19,184
Oct 9, 2026	2.42	2.42	2.26	2.30	2.30	-4.68%	110,420
Oct 8, 2026	2.40	2.44	2.40	2.42	2.41	0.83%	80,833
Oct 7, 2026	2.42	2.48	2.40	2.40	2.39	-0.83%	1,396,819
Oct 6, 2026	2.42	2.48	2.42	2.42	2.41	-	392,564
Oct 5, 2026	2.36	2.44	2.36	2.42	2.41	2.54%	331,030
Oct 2, 2026	2.34	2.36	2.28	2.36	2.35	0.85%	868,202
Oct 1, 2026	2.32	2.38	2.28	2.34	2.33	0.86%	150,841
Sep 30, 2026	2.24	2.40	2.24	2.32	2.31	3.57%	358,891
Sep 29, 2026	2.24	2.26	2.22	2.24	2.23	-0.88%	46,118
Sep 28, 2026	2.32	2.36	2.26	2.26	2.25	-3.42%	725,018
Sep 25, 2026	2.38	2.38	2.24	2.34	2.33	-1.68%	462,538
Sep 24, 2026	2.48	2.48	2.38	2.38	2.37	-4.80%	718,662
Sep 23, 2026	2.52	2.56	2.48	2.50	2.49	-	1,274,863
Sep 22, 2026	2.48	2.50	2.48	2.50	2.49	0.81%	54,840
Sep 21, 2026	2.52	2.52	2.42	2.48	2.47	-1.59%	324,340
Sep 18, 2026	2.46	2.54	2.46	2.52	2.51	2.44%	186,444
Sep 17, 2026	2.36	2.46	2.34	2.46	2.45	4.24%	425,165
Sep 16, 2026	2.40	2.40	2.36	2.36	2.35	-1.67%	56,447
Sep 15, 2026	2.42	2.42	2.38	2.40	2.39	-	989,021
Sep 14, 2026	2.70	2.74	2.40	2.40	2.39	-11.76%	3,498,796
Sep 11, 2026	2.62	2.74	2.58	2.72	2.71	3.03%	1,609,465
Sep 10, 2026	2.70	2.70	2.64	2.64	2.63	-2.22%	74,707
Sep 9, 2026	2.76	2.78	2.68	2.70	2.69	-0.74%	226,669
Sep 8, 2026	2.72	2.72	2.70	2.72	2.71	-2.16%	8,415
Sep 7, 2026	2.62	2.78	2.60	2.78	2.77	8.59%	249,580
Sep 4, 2026	2.52	2.56	2.52	2.56	2.55	4.07%	10,352
Sep 3, 2026	2.34	2.46	2.34	2.46	2.45	6.03%	9,846
Sep 2, 2026	2.44	2.44	2.32	2.32	2.31	-6.45%	47,241
Sep 1, 2026	2.48	2.50	2.48	2.48	2.47	-0.80%	18,300
Aug 31, 2026	2.52	2.54	2.50	2.50	2.49	-	7,350
Aug 28, 2026	2.48	2.50	2.48	2.50	2.49	-	303
Aug 27, 2026	2.48	2.50	2.46	2.50	2.49	5.04%	659
Aug 26, 2026	2.38	2.38	2.36	2.38	2.37	1.71%	45,003
Aug 25, 2026	2.34	2.34	2.34	2.34	2.33	-3.31%	350
Aug 24, 2026	2.34	2.42	2.34	2.42	2.41	3.42%	456
Aug 21, 2026	2.36	2.36	2.34	2.34	2.33	-1.68%	10,009
Aug 20, 2026	2.32	2.42	2.30	2.38	2.37	1.71%	9,281
Aug 19, 2026	2.40	2.40	2.34	2.34	2.33	-0.85%	896