Oracle Corporation (TSX:ORAC)
Canada · Delayed Price · Currency is CAD 11.74
+0.52 (4.63%)
Jun 1, 2026, 10:40 AM EST
TSX:ORAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | - | 3.12% | - |
| May 29, 2026 | 10.36 | 11.25 | 10.35 | 11.23 | 11.23 | 10.97% | 515,326 |
| May 28, 2026 | 9.60 | 10.18 | 9.60 | 10.12 | 10.12 | 6.64% | 443,221 |
| May 27, 2026 | 9.57 | 9.57 | 9.36 | 9.49 | 9.49 | -0.84% | 130,830 |
| May 26, 2026 | 9.65 | 9.71 | 9.48 | 9.57 | 9.57 | -1.34% | 211,872 |
| May 25, 2026 | 9.53 | 9.97 | 9.53 | 9.70 | 9.70 | 1.46% | 33,871 |
| May 22, 2026 | 9.50 | 9.78 | 9.50 | 9.56 | 9.56 | 1.38% | 270,059 |
| May 21, 2026 | 9.40 | 9.58 | 9.32 | 9.43 | 9.43 | 0.86% | 307,488 |
| May 20, 2026 | 9.00 | 9.35 | 8.90 | 9.35 | 9.35 | 3.43% | 228,327 |
| May 19, 2026 | 9.19 | 9.40 | 9.00 | 9.04 | 9.04 | -6.03% | 365,091 |
| May 15, 2026 | 9.49 | 9.77 | 9.41 | 9.62 | 9.62 | -1.13% | 182,649 |
| May 14, 2026 | 9.41 | 9.98 | 9.25 | 9.73 | 9.73 | 2.85% | 396,482 |
| May 13, 2026 | 9.39 | 9.52 | 9.27 | 9.46 | 9.46 | 1.61% | 247,302 |
| May 12, 2026 | 9.57 | 9.57 | 9.00 | 9.31 | 9.31 | -3.52% | 240,641 |
| May 11, 2026 | 9.59 | 9.72 | 9.50 | 9.65 | 9.65 | -1.03% | 244,341 |
| May 8, 2026 | 9.54 | 9.84 | 9.48 | 9.75 | 9.75 | 0.62% | 339,565 |
| May 7, 2026 | 9.83 | 9.95 | 9.51 | 9.69 | 9.69 | - | 564,261 |
| May 6, 2026 | 9.31 | 9.69 | 9.09 | 9.69 | 9.69 | 4.98% | 529,901 |
| May 5, 2026 | 9.11 | 9.29 | 8.93 | 9.23 | 9.23 | 2.78% | 314,016 |
| May 4, 2026 | 8.80 | 9.14 | 8.68 | 8.98 | 8.98 | 4.78% | 366,324 |
| May 1, 2026 | 8.26 | 8.68 | 8.26 | 8.57 | 8.57 | 6.46% | 516,460 |
| Apr 30, 2026 | 8.12 | 8.23 | 8.00 | 8.05 | 8.05 | -1.35% | 253,066 |
| Apr 29, 2026 | 8.12 | 8.20 | 8.02 | 8.16 | 8.16 | -1.45% | 144,092 |
| Apr 28, 2026 | 8.12 | 8.40 | 8.05 | 8.28 | 8.28 | -4.17% | 204,154 |
| Apr 27, 2026 | 8.58 | 8.65 | 8.39 | 8.64 | 8.64 | 0.12% | 210,804 |
| Apr 24, 2026 | 9.00 | 9.00 | 8.43 | 8.63 | 8.63 | -1.93% | 334,556 |
| Apr 23, 2026 | 9.02 | 9.07 | 8.68 | 8.80 | 8.80 | -5.78% | 369,350 |
| Apr 22, 2026 | 9.30 | 9.42 | 9.11 | 9.34 | 9.34 | 3.55% | 260,590 |
| Apr 21, 2026 | 8.93 | 9.22 | 8.79 | 9.02 | 9.02 | 1.92% | 481,381 |
| Apr 20, 2026 | 8.78 | 8.85 | 8.64 | 8.85 | 8.85 | 1.14% | 389,665 |
| Apr 17, 2026 | 9.07 | 9.20 | 8.65 | 8.75 | 8.75 | -1.80% | 796,609 |
| Apr 16, 2026 | 8.81 | 8.99 | 8.68 | 8.91 | 8.91 | 5.19% | 956,983 |
| Apr 15, 2026 | 8.28 | 8.60 | 8.28 | 8.47 | 8.47 | 4.05% | 1,253,402 |
| Apr 14, 2026 | 8.32 | 8.45 | 8.06 | 8.14 | 8.14 | 4.90% | 786,952 |
| Apr 13, 2026 | 7.00 | 7.76 | 6.99 | 7.76 | 7.76 | 12.46% | 730,741 |
| Apr 10, 2026 | 6.87 | 6.99 | 6.72 | 6.90 | 6.90 | 0.15% | 316,953 |
| Apr 9, 2026 | 7.14 | 7.14 | 6.79 | 6.89 | 6.89 | -3.58% | 273,100 |
| Apr 8, 2026 | 7.54 | 7.54 | 7.13 | 7.17 | 7.15 | 0.42% | 169,624 |
| Apr 7, 2026 | 7.19 | 7.19 | 6.99 | 7.14 | 7.12 | -1.52% | 173,712 |
| Apr 6, 2026 | 7.37 | 7.39 | 7.19 | 7.25 | 7.23 | -0.68% | 117,337 |
| Apr 2, 2026 | 7.13 | 7.30 | 7.03 | 7.30 | 7.28 | 0.83% | 109,560 |
| Apr 1, 2026 | 7.52 | 7.52 | 7.22 | 7.24 | 7.22 | -1.76% | 471,139 |
| Mar 31, 2026 | 7.05 | 7.37 | 6.99 | 7.37 | 7.34 | 6.35% | 125,098 |
| Mar 30, 2026 | 7.07 | 7.07 | 6.84 | 6.93 | 6.91 | -0.86% | 152,675 |
| Mar 27, 2026 | 7.07 | 7.07 | 6.92 | 6.99 | 6.97 | -1.96% | 112,128 |
| Mar 26, 2026 | 7.22 | 7.30 | 7.12 | 7.13 | 7.11 | -2.33% | 112,241 |
| Mar 25, 2026 | 7.50 | 7.50 | 7.23 | 7.30 | 7.28 | -0.82% | 183,499 |
| Mar 24, 2026 | 7.67 | 7.68 | 7.35 | 7.36 | 7.33 | -4.54% | 258,873 |
| Mar 23, 2026 | 7.60 | 7.78 | 7.54 | 7.71 | 7.68 | 3.35% | 87,295 |
| Mar 20, 2026 | 7.67 | 7.67 | 7.40 | 7.46 | 7.43 | -4.24% | 205,166 |