Oracle Corporation (NEO:ORAC)
Canada · Delayed Price · Currency is CAD 10.18
-0.17 (-1.64%)
At close: Nov 28, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.97 | 10.23 | 9.97 | 10.18 | 10.18 | -1.64% | 316,317 |
| Nov 27, 2025 | 10.59 | 10.59 | 9.60 | 10.35 | 10.35 | - | 24,118 |
| Nov 26, 2025 | 10.50 | 10.50 | 10.19 | 10.35 | 10.35 | 4.65% | 209,531 |
| Nov 25, 2025 | 9.80 | 10.02 | 9.38 | 9.89 | 9.89 | -2.18% | 559,181 |
| Nov 24, 2025 | 9.99 | 10.23 | 9.87 | 10.11 | 10.11 | 0.60% | 261,079 |
| Nov 21, 2025 | 10.47 | 10.47 | 9.78 | 10.05 | 10.05 | -5.46% | 329,824 |
| Nov 20, 2025 | 11.71 | 11.80 | 10.61 | 10.63 | 10.63 | -6.84% | 285,223 |
| Nov 19, 2025 | 11.09 | 11.50 | 10.99 | 11.41 | 11.41 | 2.24% | 168,722 |
| Nov 18, 2025 | 10.93 | 11.27 | 10.84 | 11.16 | 11.16 | 0.54% | 350,646 |
| Nov 17, 2025 | 11.05 | 11.23 | 10.90 | 11.10 | 11.10 | -1.42% | 117,027 |
| Nov 14, 2025 | 10.66 | 11.47 | 10.66 | 11.26 | 11.26 | 2.62% | 455,175 |
| Nov 13, 2025 | 11.32 | 11.36 | 10.87 | 10.97 | 10.97 | -3.99% | 524,489 |
| Nov 12, 2025 | 11.96 | 12.86 | 11.43 | 11.43 | 11.43 | -4.13% | 1,193,983 |
| Nov 11, 2025 | 11.96 | 11.96 | 11.56 | 11.92 | 11.92 | -2.04% | 188,573 |
| Nov 10, 2025 | 12.42 | 12.47 | 12.00 | 12.17 | 12.17 | 0.65% | 280,637 |
| Nov 7, 2025 | 12.06 | 12.11 | 11.75 | 12.09 | 12.09 | -1.79% | 266,035 |
| Nov 6, 2025 | 12.50 | 12.54 | 12.09 | 12.31 | 12.31 | -2.74% | 440,293 |
| Nov 5, 2025 | 12.52 | 12.73 | 12.48 | 12.66 | 12.66 | 1.12% | 268,212 |
| Nov 4, 2025 | 12.60 | 12.85 | 12.41 | 12.52 | 12.52 | -3.94% | 359,667 |
| Nov 3, 2025 | 13.30 | 13.38 | 12.92 | 13.03 | 13.03 | -1.84% | 307,839 |
| Oct 31, 2025 | 13.15 | 13.37 | 12.97 | 13.27 | 13.27 | 2.35% | 125,398 |
| Oct 30, 2025 | 13.59 | 13.62 | 12.97 | 12.97 | 12.97 | -6.94% | 445,452 |
| Oct 29, 2025 | 14.29 | 14.29 | 13.74 | 13.94 | 13.94 | -1.99% | 423,045 |
| Oct 28, 2025 | 14.31 | 14.42 | 14.21 | 14.22 | 14.22 | 0.02% | 267,134 |
| Oct 27, 2025 | 14.46 | 14.46 | 14.19 | 14.22 | 14.22 | -0.77% | 245,287 |
| Oct 24, 2025 | 14.48 | 14.51 | 14.28 | 14.33 | 14.33 | 1.06% | 772,807 |
| Oct 23, 2025 | 13.79 | 14.29 | 13.78 | 14.18 | 14.18 | 2.35% | 214,893 |
| Oct 22, 2025 | 13.85 | 13.98 | 13.62 | 13.85 | 13.85 | -0.56% | 325,479 |
| Oct 21, 2025 | 14.02 | 14.17 | 13.79 | 13.93 | 13.93 | -0.55% | 508,326 |
| Oct 20, 2025 | 14.60 | 14.60 | 13.94 | 14.01 | 14.01 | -4.99% | 553,210 |
| Oct 17, 2025 | 15.35 | 16.29 | 14.54 | 14.74 | 14.74 | -7.23% | 1,433,460 |
| Oct 16, 2025 | 15.48 | 16.29 | 15.37 | 15.89 | 15.89 | 3.90% | 752,472 |
| Oct 15, 2025 | 15.43 | 15.67 | 15.12 | 15.29 | 15.29 | 1.03% | 222,600 |
| Oct 14, 2025 | 15.39 | 15.39 | 14.81 | 15.14 | 15.14 | 2.02% | 311,185 |
| Oct 10, 2025 | 15.17 | 15.53 | 14.80 | 14.84 | 14.84 | -1.53% | 757,743 |
| Oct 9, 2025 | 14.77 | 15.21 | 14.54 | 15.07 | 15.07 | 3.30% | 388,997 |
| Oct 8, 2025 | 14.51 | 14.73 | 14.37 | 14.59 | 14.59 | 1.40% | 159,600 |
| Oct 7, 2025 | 14.76 | 14.80 | 13.76 | 14.38 | 14.38 | -2.51% | 561,995 |
| Oct 6, 2025 | 14.79 | 14.96 | 14.72 | 14.75 | 14.75 | 1.82% | 138,033 |
| Oct 3, 2025 | 14.67 | 14.88 | 14.41 | 14.49 | 14.49 | -0.96% | 171,255 |
| Oct 2, 2025 | 14.77 | 14.92 | 14.51 | 14.63 | 14.63 | -0.07% | 224,273 |
| Oct 1, 2025 | 14.09 | 14.66 | 14.09 | 14.64 | 14.64 | 3.24% | 373,674 |
| Sep 30, 2025 | 14.37 | 14.37 | 14.00 | 14.18 | 14.18 | -0.72% | 106,582 |
| Sep 29, 2025 | 14.39 | 14.47 | 14.17 | 14.28 | 14.28 | -0.47% | 240,261 |
| Sep 26, 2025 | 14.79 | 14.85 | 14.34 | 14.35 | 14.35 | -2.70% | 325,906 |
| Sep 25, 2025 | 14.92 | 15.07 | 14.64 | 14.75 | 14.75 | -5.72% | 381,752 |
| Sep 24, 2025 | 15.80 | 15.81 | 15.21 | 15.64 | 15.64 | -1.78% | 332,346 |
| Sep 23, 2025 | 16.44 | 16.44 | 15.71 | 15.93 | 15.93 | -4.26% | 476,119 |
| Sep 22, 2025 | 15.68 | 16.65 | 15.57 | 16.63 | 16.63 | 6.35% | 527,513 |
| Sep 19, 2025 | 15.19 | 15.71 | 15.07 | 15.64 | 15.64 | 4.09% | 354,872 |