Oracle Corporation (TSX:ORAC)
Canada · Delayed Price · Currency is CAD 5.70
+0.05 (0.88%)
Nov 6, 2026, 4:00 PM EST
TSX:ORAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.89 | 5.89 | 5.38 | 5.70 | 5.70 | 0.88% | 1,192,033 |
| Nov 5, 2026 | 6.08 | 6.10 | 5.50 | 5.65 | 5.65 | -7.22% | 1,091,354 |
| Nov 4, 2026 | 6.04 | 6.37 | 6.03 | 6.09 | 6.09 | -1.77% | 1,889,954 |
| Nov 3, 2026 | 6.03 | 6.29 | 5.97 | 6.20 | 6.20 | 5.62% | 897,151 |
| Nov 2, 2026 | 6.21 | 6.21 | 5.82 | 5.87 | 5.87 | -8.57% | 2,106,766 |
| Oct 30, 2026 | 6.55 | 6.63 | 6.36 | 6.42 | 6.42 | -6.41% | 581,009 |
| Oct 29, 2026 | 7.06 | 7.09 | 6.72 | 6.86 | 6.86 | -3.24% | 954,978 |
| Oct 28, 2026 | 6.47 | 7.29 | 6.33 | 7.09 | 7.09 | 10.26% | 2,768,475 |
| Oct 27, 2026 | 6.30 | 6.51 | 6.26 | 6.43 | 6.43 | 3.71% | 820,094 |
| Oct 26, 2026 | 6.26 | 6.29 | 6.09 | 6.20 | 6.20 | - | 464,332 |
| Oct 23, 2026 | 6.12 | 6.30 | 6.12 | 6.20 | 6.20 | 0.65% | 787,980 |
| Oct 22, 2026 | 6.22 | 6.29 | 6.04 | 6.16 | 6.16 | -3.14% | 871,590 |
| Oct 21, 2026 | 6.56 | 6.57 | 6.29 | 6.36 | 6.36 | -1.40% | 485,230 |
| Oct 20, 2026 | 6.34 | 6.61 | 6.28 | 6.45 | 6.45 | 0.94% | 369,847 |
| Oct 19, 2026 | 6.42 | 6.46 | 6.35 | 6.39 | 6.39 | 1.11% | 388,058 |
| Oct 16, 2026 | 6.60 | 6.60 | 6.27 | 6.32 | 6.32 | -4.39% | 523,506 |
| Oct 15, 2026 | 6.32 | 6.64 | 6.31 | 6.61 | 6.61 | 2.80% | 765,671 |
| Oct 14, 2026 | 6.91 | 6.95 | 6.37 | 6.43 | 6.43 | -9.05% | 1,726,185 |
| Oct 13, 2026 | 6.70 | 7.10 | 6.69 | 7.07 | 7.07 | 1.14% | 649,553 |
| Oct 9, 2026 | 6.77 | 7.03 | 6.73 | 6.99 | 6.99 | 5.03% | 842,899 |
| Oct 8, 2026 | 7.00 | 7.02 | 6.63 | 6.68 | 6.66 | -5.65% | 736,950 |
| Oct 7, 2026 | 7.05 | 7.12 | 6.97 | 7.08 | 7.05 | -0.84% | 221,034 |
| Oct 6, 2026 | 7.08 | 7.23 | 7.08 | 7.14 | 7.11 | 1.71% | 377,013 |
| Oct 5, 2026 | 7.01 | 7.21 | 7.01 | 7.02 | 6.99 | 0.14% | 242,075 |
| Oct 2, 2026 | 7.00 | 7.13 | 6.92 | 7.01 | 6.98 | 3.09% | 508,257 |
| Oct 1, 2026 | 6.90 | 6.90 | 6.67 | 6.80 | 6.78 | 0.44% | 332,804 |
| Sep 30, 2026 | 6.75 | 6.81 | 6.65 | 6.77 | 6.75 | -0.15% | 229,125 |
| Sep 29, 2026 | 6.57 | 7.07 | 6.56 | 6.78 | 6.76 | 3.51% | 677,333 |
| Sep 28, 2026 | 6.58 | 6.69 | 6.49 | 6.55 | 6.53 | -3.11% | 958,770 |
| Sep 25, 2026 | 6.82 | 6.94 | 6.76 | 6.76 | 6.74 | -1.89% | 610,442 |
| Sep 24, 2026 | 6.80 | 6.92 | 6.59 | 6.89 | 6.86 | -3.37% | 1,287,672 |
| Sep 23, 2026 | 7.30 | 7.30 | 7.12 | 7.13 | 7.10 | -3.13% | 732,366 |
| Sep 22, 2026 | 7.47 | 7.57 | 7.33 | 7.36 | 7.33 | 0.41% | 978,620 |
| Sep 21, 2026 | 7.32 | 7.39 | 7.21 | 7.33 | 7.30 | 0.69% | 897,516 |
| Sep 18, 2026 | 7.39 | 7.44 | 7.13 | 7.28 | 7.25 | -2.08% | 566,119 |
| Sep 17, 2026 | 7.24 | 7.50 | 7.20 | 7.44 | 7.41 | 5.16% | 1,702,987 |
| Sep 16, 2026 | 6.91 | 7.22 | 6.86 | 7.07 | 7.04 | 2.32% | 691,153 |
| Sep 15, 2026 | 7.09 | 7.11 | 6.90 | 6.91 | 6.88 | -3.22% | 650,933 |
| Sep 14, 2026 | 7.00 | 7.15 | 6.95 | 7.14 | 7.11 | -3.64% | 929,680 |
| Sep 11, 2026 | 8.06 | 8.20 | 7.39 | 7.41 | 7.38 | -1.98% | 4,995,414 |
| Sep 10, 2026 | 7.83 | 7.86 | 7.54 | 7.56 | 7.53 | -5.26% | 1,020,243 |
| Sep 9, 2026 | 8.07 | 8.11 | 7.90 | 7.98 | 7.95 | -0.50% | 550,861 |
| Sep 8, 2026 | 8.26 | 8.41 | 7.95 | 8.02 | 7.99 | 2.43% | 1,214,648 |
| Sep 4, 2026 | 7.88 | 7.88 | 7.74 | 7.83 | 7.80 | 2.89% | 469,486 |
| Sep 3, 2026 | 7.31 | 7.72 | 7.31 | 7.61 | 7.58 | 5.84% | 711,896 |
| Sep 2, 2026 | 6.99 | 7.24 | 6.95 | 7.19 | 7.16 | 2.86% | 415,502 |
| Sep 1, 2026 | 7.27 | 7.27 | 6.91 | 6.99 | 6.96 | -5.16% | 573,137 |
| Aug 31, 2026 | 7.42 | 7.46 | 7.31 | 7.37 | 7.34 | -0.94% | 306,900 |
| Aug 28, 2026 | 7.55 | 7.60 | 7.41 | 7.44 | 7.41 | -0.80% | 453,872 |
| Aug 27, 2026 | 7.49 | 7.58 | 7.30 | 7.50 | 7.47 | 2.04% | 411,877 |