Skip to main content
logo
Oracle Corporation (TSX:ORAC)
Canada flag Canada · Delayed Price · Currency is CAD
9.10
-0.05 (-0.55%)
At close: Jun 19, 2026

TSX:ORAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20269.119.328.849.159.150.44%278,661
Jun 17, 20269.299.429.059.119.11-2.46%383,126
Jun 16, 20269.459.709.339.349.34-2.30%210,534
Jun 15, 20269.279.699.269.569.564.60%461,567
Jun 12, 20269.189.208.899.149.14-0.11%443,293
Jun 11, 20269.019.198.719.159.15-9.58%1,217,393
Jun 10, 20269.8910.529.8510.1210.12-1.08%2,134,625
Jun 9, 202610.6410.949.8310.2310.23-2.66%543,141
Jun 8, 202610.8010.8710.4110.5110.51-1.04%269,602
Jun 5, 202611.4211.4510.4010.6210.62-9.62%412,577
Jun 4, 202611.2311.8711.1411.7511.752.62%289,589
Jun 3, 202612.0112.0111.3211.4511.45-5.92%350,823
Jun 2, 202612.1012.3511.8812.1712.17-1.22%414,212
Jun 1, 202611.5212.4411.2012.3212.329.71%801,518
May 29, 202610.3611.2510.3511.2311.2310.97%515,326
May 28, 20269.6010.189.6010.1210.126.64%443,221
May 27, 20269.579.579.369.499.49-0.84%130,830
May 26, 20269.659.719.489.579.57-1.34%211,872
May 25, 20269.539.979.539.709.701.46%33,871
May 22, 20269.509.789.509.569.561.38%270,059
May 21, 20269.409.589.329.439.430.86%307,488
May 20, 20269.009.358.909.359.353.43%228,327
May 19, 20269.199.409.009.049.04-6.03%365,091
May 15, 20269.499.779.419.629.62-1.13%182,649
May 14, 20269.419.989.259.739.732.85%396,482
May 13, 20269.399.529.279.469.461.61%247,302
May 12, 20269.579.579.009.319.31-3.52%240,641
May 11, 20269.599.729.509.659.65-1.03%244,341
May 8, 20269.549.849.489.759.750.62%339,565
May 7, 20269.839.959.519.699.69-564,261
May 6, 20269.319.699.099.699.694.98%529,901
May 5, 20269.119.298.939.239.232.78%314,016
May 4, 20268.809.148.688.988.984.78%366,324
May 1, 20268.268.688.268.578.576.46%516,460
Apr 30, 20268.128.238.008.058.05-1.35%253,066
Apr 29, 20268.128.208.028.168.16-1.45%144,092
Apr 28, 20268.128.408.058.288.28-4.17%204,154
Apr 27, 20268.588.658.398.648.640.12%210,804
Apr 24, 20269.009.008.438.638.63-1.93%334,556
Apr 23, 20269.029.078.688.808.80-5.78%369,350
Apr 22, 20269.309.429.119.349.343.55%260,590
Apr 21, 20268.939.228.799.029.021.92%481,381
Apr 20, 20268.788.858.648.858.851.14%389,665
Apr 17, 20269.079.208.658.758.75-1.80%796,609
Apr 16, 20268.818.998.688.918.915.19%956,983
Apr 15, 20268.288.608.288.478.474.05%1,253,402
Apr 14, 20268.328.458.068.148.144.90%786,952
Apr 13, 20267.007.766.997.767.7612.46%730,741
Apr 10, 20266.876.996.726.906.900.15%316,953
Apr 9, 20267.147.146.796.896.89-3.58%273,100