Oracle Corporation (NEO:ORAC)
Canada · Delayed Price · Currency is CAD 100.46
-2.78 (-2.69%)
Sep 26, 2025, 3:58 PM EDT
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103.54 | 103.97 | 100.38 | 100.46 | 100.46 | -2.69% | 46,558 |
| Sep 25, 2025 | 104.45 | 105.51 | 102.50 | 103.24 | 103.24 | -5.72% | 54,536 |
| Sep 24, 2025 | 110.62 | 110.68 | 106.49 | 109.50 | 109.50 | -1.78% | 47,478 |
| Sep 23, 2025 | 115.07 | 115.08 | 110.00 | 111.48 | 111.48 | -4.26% | 68,017 |
| Sep 22, 2025 | 109.79 | 116.55 | 109.00 | 116.44 | 116.44 | 6.35% | 75,359 |
| Sep 19, 2025 | 106.36 | 110.00 | 105.46 | 109.49 | 109.49 | 4.09% | 50,696 |
| Sep 18, 2025 | 107.21 | 107.47 | 103.84 | 105.19 | 105.19 | -1.60% | 37,832 |
| Sep 17, 2025 | 109.12 | 109.12 | 104.87 | 106.90 | 106.90 | -1.75% | 22,320 |
| Sep 16, 2025 | 111.33 | 113.00 | 107.40 | 108.80 | 108.80 | 1.66% | 39,679 |
| Sep 15, 2025 | 108.25 | 108.50 | 105.56 | 107.02 | 107.02 | 3.32% | 15,917 |
| Sep 12, 2025 | 108.15 | 108.61 | 103.52 | 103.58 | 103.58 | -5.43% | 102,333 |
| Sep 11, 2025 | 117.45 | 117.45 | 108.26 | 109.53 | 109.53 | -6.06% | 61,715 |
| Sep 10, 2025 | 113.06 | 122.50 | 111.10 | 116.60 | 116.60 | 36.01% | 238,625 |
| Sep 9, 2025 | 85.14 | 86.34 | 83.47 | 85.73 | 85.73 | 1.23% | 13,191 |
| Sep 8, 2025 | 85.38 | 85.70 | 83.91 | 84.69 | 84.69 | 2.52% | 12,360 |
| Sep 5, 2025 | 81.68 | 83.03 | 78.61 | 82.61 | 82.61 | 4.64% | 18,116 |
| Sep 4, 2025 | 78.73 | 79.04 | 78.13 | 78.95 | 78.95 | -0.70% | 4,640 |
| Sep 3, 2025 | 80.06 | 80.06 | 78.88 | 79.51 | 79.51 | -0.28% | 6,756 |
| Sep 2, 2025 | 78.18 | 79.85 | 78.15 | 79.73 | 79.73 | -0.65% | 9,382 |
| Aug 29, 2025 | 83.42 | 83.42 | 79.25 | 80.25 | 80.25 | -5.77% | 19,518 |
| Aug 28, 2025 | 84.83 | 85.69 | 84.56 | 85.16 | 85.16 | 1.65% | 11,623 |
| Aug 27, 2025 | 83.48 | 83.83 | 82.87 | 83.78 | 83.78 | 0.49% | 8,544 |
| Aug 26, 2025 | 83.84 | 84.00 | 82.72 | 83.37 | 83.37 | -1.02% | 59,437 |
| Aug 22, 2025 | 82.49 | 84.45 | 82.29 | 84.23 | 84.23 | 1.79% | 11,224 |
| Aug 21, 2025 | 82.58 | 83.05 | 82.56 | 82.75 | 82.75 | -1.14% | 6,737 |
| Aug 20, 2025 | 82.65 | 83.70 | 81.34 | 83.70 | 83.70 | 0.52% | 5,382 |
| Aug 19, 2025 | 88.14 | 88.14 | 82.62 | 83.27 | 83.27 | -5.70% | 29,993 |
| Aug 18, 2025 | 87.41 | 88.30 | 86.75 | 88.30 | 88.30 | -0.25% | 7,161 |
| Aug 15, 2025 | 87.84 | 88.80 | 86.45 | 88.52 | 88.52 | 1.61% | 11,070 |
| Aug 14, 2025 | 86.31 | 88.35 | 86.21 | 87.12 | 87.12 | 0.88% | 19,513 |
| Aug 13, 2025 | 91.60 | 91.60 | 86.27 | 86.36 | 86.36 | -4.67% | 17,165 |
| Aug 12, 2025 | 89.91 | 90.71 | 89.49 | 90.59 | 90.59 | 0.66% | 5,093 |
| Aug 11, 2025 | 87.84 | 90.00 | 87.84 | 90.00 | 90.00 | 1.45% | 6,477 |
| Aug 8, 2025 | 88.93 | 88.93 | 88.35 | 88.71 | 88.71 | -0.09% | 2,619 |
| Aug 7, 2025 | 91.94 | 91.94 | 87.85 | 88.79 | 88.79 | -2.54% | 13,293 |
| Aug 6, 2025 | 91.13 | 91.13 | 90.03 | 91.10 | 91.10 | 0.11% | 11,334 |
| Aug 5, 2025 | 90.88 | 91.50 | 89.56 | 91.00 | 91.00 | 4.29% | 13,353 |
| Aug 1, 2025 | 87.81 | 88.09 | 86.22 | 87.26 | 87.26 | -3.61% | 27,908 |
| Jul 31, 2025 | 90.85 | 92.60 | 90.40 | 90.53 | 90.53 | 1.32% | 11,981 |
| Jul 30, 2025 | 88.83 | 89.35 | 88.70 | 89.35 | 89.35 | 0.63% | 2,358 |
| Jul 29, 2025 | 89.21 | 89.82 | 88.10 | 88.79 | 88.79 | 0.87% | 6,136 |
| Jul 28, 2025 | 87.24 | 88.02 | 87.24 | 88.02 | 88.02 | 0.69% | 6,804 |
| Jul 25, 2025 | 86.06 | 87.42 | 86.06 | 87.42 | 87.42 | 1.44% | 7,004 |
| Jul 24, 2025 | 86.57 | 86.57 | 85.89 | 86.18 | 86.18 | 0.16% | 3,318 |
| Jul 23, 2025 | 85.01 | 86.30 | 85.01 | 86.04 | 86.04 | 1.50% | 8,596 |
| Jul 22, 2025 | 85.76 | 85.76 | 84.14 | 84.77 | 84.77 | -2.15% | 4,553 |
| Jul 21, 2025 | 86.97 | 87.41 | 86.63 | 86.63 | 86.63 | -0.88% | 4,947 |
| Jul 18, 2025 | 88.40 | 88.80 | 87.26 | 87.40 | 87.40 | -1.51% | 7,656 |
| Jul 17, 2025 | 86.67 | 89.04 | 86.65 | 88.74 | 88.74 | 3.38% | 10,260 |
| Jul 16, 2025 | 83.80 | 85.84 | 83.36 | 85.84 | 85.84 | 2.57% | 17,006 |