Oracle Corporation (TSX:ORAC)
Canada · Delayed Price · Currency is CAD 6.41
+0.11 (1.75%)
Jul 31, 2026, 3:15 PM EST
TSX:ORAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.44 | 6.54 | 6.21 | 6.35 | - | 0.79% | 272,867 |
| 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 |
| Jul 17, 2026 | 6.06 | 6.37 | 6.05 | 6.27 | 6.27 | 1.79% | 486,741 |
| Jul 16, 2026 | 6.56 | 6.56 | 6.13 | 6.16 | 6.16 | -6.24% | 950,199 |
| Jul 15, 2026 | 6.46 | 6.63 | 6.38 | 6.57 | 6.57 | 3.14% | 661,433 |
| Jul 14, 2026 | 6.57 | 6.57 | 6.34 | 6.37 | 6.37 | -2.75% | 803,467 |
| Jul 13, 2026 | 6.92 | 6.92 | 6.52 | 6.55 | 6.55 | -6.16% | 1,256,630 |
| Jul 10, 2026 | 7.24 | 7.24 | 6.93 | 6.98 | 6.98 | -2.04% | 1,029,599 |
| Jul 9, 2026 | 6.98 | 7.38 | 6.98 | 7.15 | 7.13 | 2.44% | 705,358 |
| Jul 8, 2026 | 6.94 | 7.02 | 6.82 | 6.98 | 6.96 | -0.57% | 552,337 |
| Jul 7, 2026 | 7.15 | 7.20 | 6.82 | 7.02 | 7.00 | -1.68% | 1,086,127 |
| Jul 6, 2026 | 7.23 | 7.23 | 7.01 | 7.14 | 7.12 | -1.52% | 1,362,644 |
| Jul 3, 2026 | 7.25 | 7.25 | 7.01 | 7.25 | 7.22 | 3.87% | 99,829 |
| Jul 2, 2026 | 7.17 | 7.34 | 6.89 | 6.98 | 6.96 | -4.25% | 765,985 |
| Jun 30, 2026 | 7.35 | 7.42 | 7.16 | 7.29 | 7.26 | -0.82% | 380,638 |
| Jun 29, 2026 | 7.66 | 7.66 | 7.22 | 7.35 | 7.32 | -0.54% | 522,922 |
| Jun 26, 2026 | 7.40 | 7.60 | 7.35 | 7.39 | 7.36 | -2.12% | 371,142 |
| Jun 25, 2026 | 7.83 | 7.83 | 7.47 | 7.55 | 7.52 | -3.33% | 1,232,602 |
| Jun 24, 2026 | 8.10 | 8.21 | 7.71 | 7.81 | 7.78 | -4.76% | 613,074 |
| Jun 23, 2026 | 8.47 | 8.64 | 8.17 | 8.20 | 8.17 | -5.64% | 375,715 |
| Jun 22, 2026 | 8.97 | 9.13 | 8.65 | 8.69 | 8.66 | -4.51% | 304,246 |
| Jun 19, 2026 | 9.16 | 9.23 | 9.00 | 9.10 | 9.07 | -0.55% | 38,093 |
| Jun 18, 2026 | 9.11 | 9.32 | 8.84 | 9.15 | 9.12 | 0.44% | 278,661 |
| Jun 17, 2026 | 9.29 | 9.42 | 9.05 | 9.11 | 9.08 | -2.46% | 383,126 |
| Jun 16, 2026 | 9.45 | 9.70 | 9.33 | 9.34 | 9.31 | -2.30% | 210,534 |
| Jun 15, 2026 | 9.27 | 9.69 | 9.26 | 9.56 | 9.53 | 4.60% | 461,567 |
| Jun 12, 2026 | 9.18 | 9.20 | 8.89 | 9.14 | 9.11 | -0.11% | 443,293 |
| Jun 11, 2026 | 9.01 | 9.19 | 8.71 | 9.15 | 9.12 | -9.58% | 1,217,393 |
| Jun 10, 2026 | 9.89 | 10.52 | 9.85 | 10.12 | 10.09 | -1.08% | 2,134,625 |
| Jun 9, 2026 | 10.64 | 10.94 | 9.83 | 10.23 | 10.19 | -2.66% | 543,141 |
| Jun 8, 2026 | 10.80 | 10.87 | 10.41 | 10.51 | 10.47 | -1.04% | 269,602 |
| Jun 5, 2026 | 11.42 | 11.45 | 10.40 | 10.62 | 10.58 | -9.62% | 412,577 |
| Jun 4, 2026 | 11.23 | 11.87 | 11.14 | 11.75 | 11.71 | 2.62% | 289,589 |
| Jun 3, 2026 | 12.01 | 12.01 | 11.32 | 11.45 | 11.41 | -5.92% | 350,823 |
| Jun 2, 2026 | 12.10 | 12.35 | 11.88 | 12.17 | 12.13 | -1.22% | 414,212 |
| Jun 1, 2026 | 11.52 | 12.44 | 11.20 | 12.32 | 12.28 | 9.71% | 801,518 |
| May 29, 2026 | 10.36 | 11.25 | 10.35 | 11.23 | 11.19 | 10.97% | 515,326 |
| May 28, 2026 | 9.60 | 10.18 | 9.60 | 10.12 | 10.09 | 6.64% | 443,221 |
| May 27, 2026 | 9.57 | 9.57 | 9.36 | 9.49 | 9.46 | -0.84% | 130,830 |
| May 26, 2026 | 9.65 | 9.71 | 9.48 | 9.57 | 9.54 | -1.34% | 211,872 |
| May 25, 2026 | 9.53 | 9.97 | 9.53 | 9.70 | 9.67 | 1.46% | 33,871 |
| May 22, 2026 | 9.50 | 9.78 | 9.50 | 9.56 | 9.53 | 1.38% | 270,059 |