Oracle Corporation (TSX:ORAC)
Canada · Delayed Price · Currency is CAD 8.21
+0.68 (9.03%)
At close: Mar 11, 2026
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.28 | 8.57 | 8.05 | 8.21 | 8.21 | 9.03% | 560,092 |
| Mar 10, 2026 | 7.68 | 7.70 | 7.45 | 7.53 | 7.53 | -1.05% | 187,097 |
| Mar 9, 2026 | 7.58 | 7.61 | 7.34 | 7.61 | 7.61 | -0.65% | 123,517 |
| Mar 6, 2026 | 7.69 | 7.96 | 7.60 | 7.66 | 7.66 | -1.29% | 263,465 |
| Mar 5, 2026 | 7.67 | 7.88 | 7.53 | 7.76 | 7.76 | 1.64% | 165,499 |
| Mar 4, 2026 | 7.56 | 7.69 | 7.50 | 7.64 | 7.64 | 2.21% | 240,927 |
| Mar 3, 2026 | 7.28 | 7.54 | 7.17 | 7.47 | 7.47 | -0.13% | 88,501 |
| Mar 2, 2026 | 7.08 | 7.50 | 7.08 | 7.48 | 7.48 | 2.47% | 81,029 |
| Feb 27, 2026 | 7.21 | 7.30 | 7.12 | 7.30 | 7.30 | -2.54% | 101,558 |
| Feb 26, 2026 | 7.47 | 7.62 | 7.28 | 7.49 | 7.49 | 0.67% | 177,353 |
| Feb 25, 2026 | 7.45 | 7.66 | 7.39 | 7.44 | 7.44 | 1.92% | 186,070 |
| Feb 24, 2026 | 7.09 | 7.35 | 6.97 | 7.30 | 7.30 | 2.96% | 105,162 |
| Feb 23, 2026 | 7.28 | 7.28 | 6.95 | 7.09 | 7.09 | -4.45% | 239,394 |
| Feb 20, 2026 | 7.74 | 7.74 | 7.39 | 7.42 | 7.42 | -5.60% | 204,458 |
| Feb 19, 2026 | 7.90 | 8.01 | 7.81 | 7.86 | 7.86 | 0.26% | 66,702 |
| Feb 18, 2026 | 7.67 | 7.88 | 7.60 | 7.84 | 7.84 | 1.55% | 93,769 |
| Feb 17, 2026 | 7.95 | 7.95 | 7.67 | 7.72 | 7.72 | -3.38% | 114,426 |
| Feb 13, 2026 | 7.92 | 8.10 | 7.80 | 7.99 | 7.99 | 2.04% | 113,817 |
| Feb 12, 2026 | 7.93 | 7.95 | 7.69 | 7.83 | 7.83 | -0.38% | 79,529 |
| Feb 11, 2026 | 8.19 | 8.19 | 7.75 | 7.86 | 7.86 | -2.00% | 78,781 |
| Feb 10, 2026 | 8.05 | 8.28 | 7.89 | 8.02 | 8.02 | 1.78% | 283,587 |
| Feb 9, 2026 | 7.38 | 8.00 | 7.38 | 7.88 | 7.88 | 9.60% | 262,029 |
| Feb 6, 2026 | 7.04 | 7.19 | 6.99 | 7.19 | 7.19 | 4.96% | 164,838 |
| Feb 5, 2026 | 7.30 | 7.34 | 6.79 | 6.85 | 6.85 | -7.31% | 235,443 |
| Feb 4, 2026 | 7.70 | 7.70 | 7.26 | 7.39 | 7.39 | -4.89% | 153,677 |
| Feb 3, 2026 | 7.99 | 7.99 | 7.63 | 7.77 | 7.77 | -3.48% | 195,137 |
| Feb 2, 2026 | 8.57 | 8.57 | 8.04 | 8.05 | 8.05 | -2.78% | 104,802 |
| Jan 30, 2026 | 8.46 | 8.47 | 8.20 | 8.28 | 8.28 | -2.59% | 81,900 |
| Jan 29, 2026 | 8.57 | 8.57 | 8.13 | 8.50 | 8.50 | -1.85% | 245,619 |
| Jan 28, 2026 | 8.81 | 9.10 | 8.64 | 8.66 | 8.66 | -1.48% | 191,662 |
| Jan 27, 2026 | 9.05 | 9.05 | 8.73 | 8.79 | 8.79 | -4.35% | 195,793 |
| Jan 26, 2026 | 9.02 | 9.30 | 9.00 | 9.19 | 9.19 | 3.37% | 79,212 |
| Jan 23, 2026 | 8.78 | 9.00 | 8.65 | 8.89 | 8.89 | -0.67% | 118,828 |
| Jan 22, 2026 | 9.05 | 9.05 | 8.88 | 8.95 | 8.95 | 2.40% | 89,431 |
| Jan 21, 2026 | 9.09 | 9.09 | 8.59 | 8.74 | 8.74 | -3.32% | 221,321 |
| Jan 20, 2026 | 9.43 | 9.43 | 9.02 | 9.04 | 9.04 | -5.24% | 185,124 |
| Jan 19, 2026 | 9.52 | 9.62 | 9.46 | 9.54 | 9.54 | -0.93% | 14,047 |
| Jan 16, 2026 | 9.58 | 9.63 | 9.37 | 9.63 | 9.63 | 0.52% | 78,767 |
| Jan 15, 2026 | 9.78 | 9.78 | 9.54 | 9.58 | 9.58 | -1.84% | 113,707 |
| Jan 14, 2026 | 10.16 | 10.16 | 9.60 | 9.76 | 9.76 | -4.13% | 121,458 |
| Jan 13, 2026 | 10.31 | 10.40 | 10.09 | 10.18 | 10.18 | -0.97% | 35,543 |
| Jan 12, 2026 | 9.97 | 10.37 | 9.90 | 10.28 | 10.28 | 2.70% | 119,497 |
| Jan 9, 2026 | 9.64 | 10.05 | 9.50 | 10.01 | 10.01 | 5.04% | 81,584 |
| Jan 8, 2026 | 9.60 | 9.60 | 9.37 | 9.53 | 9.51 | -1.55% | 88,343 |
| Jan 7, 2026 | 9.80 | 9.80 | 9.68 | 9.68 | 9.65 | -0.51% | 223,421 |
| Jan 6, 2026 | 9.71 | 9.78 | 9.59 | 9.73 | 9.70 | 0.52% | 59,231 |
| Jan 5, 2026 | 10.01 | 10.12 | 9.67 | 9.68 | 9.65 | -1.73% | 227,320 |
| Jan 2, 2026 | 9.95 | 9.95 | 9.77 | 9.85 | 9.82 | 0.61% | 62,455 |
| Dec 31, 2025 | 9.92 | 9.92 | 9.79 | 9.79 | 9.76 | -1.11% | 25,100 |
| Dec 30, 2025 | 9.83 | 9.96 | 9.83 | 9.90 | 9.87 | 0.92% | 66,373 |