Oracle Corporation (TSX:ORAC)
Canada · Delayed Price · Currency is CAD 6.78
+0.23 (3.51%)
Sep 29, 2026, 3:59 PM EST
TSX:ORAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 6.57 | 7.07 | 6.56 | 6.78 | 6.78 | 3.51% | 677,333 |
| Sep 28, 2026 | 6.58 | 6.69 | 6.49 | 6.55 | 6.55 | -3.11% | 958,770 |
| Sep 25, 2026 | 6.82 | 6.94 | 6.76 | 6.76 | 6.76 | -1.89% | 610,442 |
| Sep 24, 2026 | 6.80 | 6.92 | 6.59 | 6.89 | 6.89 | -3.37% | 1,287,672 |
| Sep 23, 2026 | 7.30 | 7.30 | 7.12 | 7.13 | 7.13 | -3.13% | 732,366 |
| Sep 22, 2026 | 7.47 | 7.57 | 7.33 | 7.36 | 7.36 | 0.41% | 978,620 |
| Sep 21, 2026 | 7.32 | 7.39 | 7.21 | 7.33 | 7.33 | 0.69% | 897,516 |
| Sep 18, 2026 | 7.39 | 7.44 | 7.13 | 7.28 | 7.28 | -2.08% | 566,119 |
| Sep 17, 2026 | 7.24 | 7.50 | 7.20 | 7.44 | 7.44 | 5.16% | 1,702,987 |
| Sep 16, 2026 | 6.91 | 7.22 | 6.86 | 7.07 | 7.07 | 2.32% | 691,153 |
| Sep 15, 2026 | 7.09 | 7.11 | 6.90 | 6.91 | 6.91 | -3.22% | 650,933 |
| Sep 14, 2026 | 7.00 | 7.15 | 6.95 | 7.14 | 7.14 | -3.64% | 929,680 |
| Sep 11, 2026 | 8.06 | 8.20 | 7.39 | 7.41 | 7.41 | -1.98% | 4,995,414 |
| Sep 10, 2026 | 7.83 | 7.86 | 7.54 | 7.56 | 7.56 | -5.26% | 1,020,243 |
| Sep 9, 2026 | 8.07 | 8.11 | 7.90 | 7.98 | 7.98 | -0.50% | 550,861 |
| Sep 8, 2026 | 8.26 | 8.41 | 7.95 | 8.02 | 8.02 | 2.43% | 1,214,648 |
| Sep 4, 2026 | 7.88 | 7.88 | 7.74 | 7.83 | 7.83 | 2.89% | 469,486 |
| Sep 3, 2026 | 7.31 | 7.72 | 7.31 | 7.61 | 7.61 | 5.84% | 711,896 |
| Sep 2, 2026 | 6.99 | 7.24 | 6.95 | 7.19 | 7.19 | 2.86% | 415,502 |
| Sep 1, 2026 | 7.27 | 7.27 | 6.91 | 6.99 | 6.99 | -5.16% | 573,137 |
| Aug 31, 2026 | 7.42 | 7.46 | 7.31 | 7.37 | 7.37 | -0.94% | 306,900 |
| Aug 28, 2026 | 7.55 | 7.60 | 7.41 | 7.44 | 7.44 | -0.80% | 453,872 |
| Aug 27, 2026 | 7.49 | 7.58 | 7.30 | 7.50 | 7.50 | 2.04% | 411,877 |
| Aug 26, 2026 | 7.21 | 7.48 | 7.21 | 7.35 | 7.35 | 2.94% | 334,475 |
| Aug 25, 2026 | 7.12 | 7.22 | 7.05 | 7.14 | 7.14 | 1.42% | 259,584 |
| Aug 24, 2026 | 7.20 | 7.20 | 6.97 | 7.04 | 7.04 | -2.63% | 222,825 |
| Aug 21, 2026 | 7.14 | 7.32 | 7.08 | 7.23 | 7.23 | 3.14% | 291,311 |
| Aug 20, 2026 | 7.17 | 7.21 | 6.98 | 7.01 | 7.01 | -1.41% | 168,509 |
| Aug 19, 2026 | 7.07 | 7.22 | 6.81 | 7.11 | 7.11 | 0.85% | 643,603 |
| Aug 18, 2026 | 7.05 | 7.23 | 7.03 | 7.05 | 7.05 | -2.76% | 429,387 |
| Aug 17, 2026 | 7.32 | 7.42 | 7.19 | 7.25 | 7.25 | -2.42% | 223,312 |
| Aug 14, 2026 | 7.71 | 7.71 | 7.36 | 7.43 | 7.43 | -3.88% | 511,941 |
| Aug 13, 2026 | 7.51 | 7.86 | 7.51 | 7.73 | 7.73 | 2.11% | 408,884 |
| Aug 12, 2026 | 7.50 | 7.65 | 7.33 | 7.57 | 7.57 | 5.29% | 669,008 |
| Aug 11, 2026 | 7.49 | 7.49 | 7.13 | 7.19 | 7.19 | -3.62% | 493,751 |
| Aug 10, 2026 | 7.36 | 7.50 | 7.25 | 7.46 | 7.46 | 3.04% | 465,549 |
| Aug 7, 2026 | 7.20 | 7.26 | 7.04 | 7.24 | 7.24 | 2.12% | 263,575 |
| Aug 6, 2026 | 6.95 | 7.25 | 6.86 | 7.09 | 7.09 | -0.56% | 384,734 |
| Aug 5, 2026 | 7.21 | 7.23 | 7.04 | 7.13 | 7.13 | -0.97% | 556,517 |
| Aug 4, 2026 | 6.95 | 7.35 | 6.94 | 7.20 | 7.20 | 11.98% | 1,151,827 |
| Jul 31, 2026 | 6.44 | 6.54 | 6.21 | 6.43 | 6.43 | 2.06% | 507,818 |
| Jul 30, 2026 | 6.10 | 6.34 | 6.01 | 6.30 | 6.30 | 7.69% | 778,753 |
| Jul 29, 2026 | 5.94 | 6.02 | 5.76 | 5.85 | 5.85 | -1.68% | 498,511 |
| Jul 28, 2026 | 5.81 | 6.05 | 5.67 | 5.95 | 5.95 | - | 580,349 |
| Jul 27, 2026 | 5.86 | 6.03 | 5.80 | 5.95 | 5.95 | 4.20% | 615,348 |
| Jul 24, 2026 | 6.09 | 6.09 | 5.70 | 5.71 | 5.71 | -4.03% | 839,320 |
| Jul 23, 2026 | 6.15 | 6.15 | 5.92 | 5.95 | 5.95 | -4.49% | 608,917 |
| Jul 22, 2026 | 6.22 | 6.37 | 6.18 | 6.23 | 6.23 | -1.11% | 310,083 |
| Jul 21, 2026 | 6.12 | 6.31 | 6.06 | 6.30 | 6.30 | 4.65% | 565,974 |
| Jul 20, 2026 | 6.19 | 6.22 | 5.95 | 6.02 | 6.02 | -3.99% | 643,207 |