Oracle Corporation (NEO:ORAC)
Canada
· Delayed Price · Currency is CAD 58.18
+1.93 (3.43%)
May 13, 2025, 9:30 AM EDT
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | - | 0.85% | - |
| May 12, 2025 | 55.79 | 56.25 | 55.54 | 56.25 | - | 4.63% | 1,999 |
| May 9, 2025 | 54.21 | 54.21 | 53.76 | 53.76 | - | -0.15% | 3,599 |
| May 8, 2025 | 54.24 | 54.24 | 53.84 | 53.84 | - | 0.86% | 676 |
| May 7, 2025 | 52.99 | 53.38 | 52.99 | 53.38 | - | 0.85% | 6,349 |
| May 6, 2025 | 52.60 | 53.23 | 52.50 | 52.93 | - | -0.94% | 6,443 |
| May 5, 2025 | 53.83 | 53.83 | 53.43 | 53.43 | - | -1.11% | 5,735 |
| May 2, 2025 | 53.23 | 54.77 | 53.23 | 54.03 | - | 3.57% | 6,523 |
| May 1, 2025 | 52.65 | 53.21 | 52.17 | 52.17 | - | 3.41% | 97,698 |
| Apr 30, 2025 | 49.63 | 50.45 | 49.63 | 50.45 | - | -0.02% | 1,320 |
| Apr 29, 2025 | 50.25 | 50.50 | 50.24 | 50.46 | - | 0.44% | 3,700 |
| Apr 28, 2025 | 50.09 | 50.27 | 49.52 | 50.24 | - | 1.13% | 5,012 |
| Apr 25, 2025 | 49.32 | 49.68 | 49.20 | 49.68 | - | 0.71% | 8,351 |
| Apr 24, 2025 | 47.42 | 49.33 | 47.42 | 49.33 | - | 4.71% | 699 |
| Apr 23, 2025 | 48.16 | 48.25 | 47.11 | 47.11 | - | 3.27% | 2,937 |
| Apr 22, 2025 | 44.49 | 45.64 | 44.49 | 45.62 | - | 3.54% | 1,707 |
| Apr 21, 2025 | 45.64 | 45.64 | 43.65 | 44.06 | - | -4.40% | 1,478 |
| Apr 17, 2025 | 47.16 | 47.16 | 46.06 | 46.09 | - | -0.86% | 1,440 |
| Apr 16, 2025 | 47.41 | 47.41 | 46.18 | 46.49 | - | -3.11% | 4,351 |
| Apr 15, 2025 | 48.05 | 48.05 | 47.93 | 47.98 | - | -0.52% | 3,150 |
| Apr 14, 2025 | 48.26 | 48.78 | 47.72 | 48.23 | - | 1.84% | 7,288 |
| Apr 11, 2025 | 46.94 | 47.39 | 46.57 | 47.36 | - | -1.37% | 9,362 |
| Apr 10, 2025 | 48.45 | 48.51 | 46.69 | 48.02 | - | -4.55% | 7,123 |
| Apr 9, 2025 | 45.27 | 50.31 | 45.15 | 50.31 | - | 11.38% | 15,605 |
| Apr 8, 2025 | 47.38 | 47.38 | 45.17 | 45.17 | - | -0.42% | 2,054 |
| Apr 7, 2025 | 43.43 | 47.47 | 43.11 | 45.36 | - | -1.43% | 7,370 |
| Apr 4, 2025 | 47.55 | 47.55 | 46.02 | 46.02 | - | -7.16% | 2,721 |
| Apr 3, 2025 | 49.69 | 49.69 | 49.57 | 49.57 | - | -5.67% | 946 |
| Apr 2, 2025 | 52.42 | 52.55 | 52.37 | 52.55 | - | 3.26% | 2,751 |
| Apr 1, 2025 | 49.90 | 51.09 | 49.90 | 50.89 | - | 1.37% | 5,967 |
| Mar 31, 2025 | 49.77 | 50.20 | 49.18 | 50.20 | - | -0.16% | 5,285 |
| Mar 28, 2025 | 52.07 | 52.07 | 50.27 | 50.28 | - | -4.14% | 1,037 |
| Mar 27, 2025 | 52.33 | 52.69 | 52.33 | 52.45 | - | -1.02% | 1,732 |
| Mar 26, 2025 | 54.74 | 54.74 | 52.99 | 52.99 | - | -3.95% | 7,005 |
| Mar 25, 2025 | 55.21 | 55.36 | 54.98 | 55.17 | - | -0.76% | 2,026 |
| Mar 24, 2025 | 55.49 | 55.60 | 55.28 | 55.59 | - | 1.70% | 5,589 |
| Mar 21, 2025 | 55.00 | 55.14 | 54.40 | 54.66 | - | -0.56% | 18,664 |
| Mar 20, 2025 | 54.62 | 55.40 | 54.48 | 54.97 | - | 0.20% | 1,771 |
| Mar 19, 2025 | 54.68 | 55.19 | 54.62 | 54.86 | - | 2.35% | 630 |
| Mar 18, 2025 | 54.23 | 54.23 | 53.47 | 53.60 | - | -3.86% | 5,476 |
| Mar 17, 2025 | 55.11 | 55.85 | 54.94 | 55.75 | - | 3.99% | 1,985 |
| Mar 14, 2025 | 53.94 | 53.94 | 53.50 | 53.61 | - | 1.11% | 1,582 |
| Mar 13, 2025 | 53.05 | 53.56 | 52.30 | 53.02 | - | -2.27% | 3,833 |
| Mar 12, 2025 | 53.14 | 54.53 | 52.64 | 54.25 | - | 4.83% | 7,631 |
| Mar 11, 2025 | 50.74 | 52.22 | 49.91 | 51.75 | - | -3.29% | 16,525 |
| Mar 10, 2025 | 54.33 | 54.53 | 52.83 | 53.51 | - | -4.04% | 3,812 |
| Mar 7, 2025 | 54.21 | 55.98 | 54.21 | 55.76 | - | 3.01% | 3,348 |
| Mar 6, 2025 | 56.50 | 56.50 | 54.01 | 54.13 | - | -7.09% | 4,505 |
| Mar 5, 2025 | 56.79 | 58.26 | 56.79 | 58.26 | - | -1.07% | 523 |
| Mar 4, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | - | - | - |