Oracle Corporation (NEO:ORAC)
Canada
· Delayed Price · Currency is CAD 88.52
+1.40 (1.61%)
Aug 15, 2025, 4:00 PM EDT
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 87.84 | 88.80 | 86.45 | 88.52 | - | 1.61% | 11,070 |
| Aug 14, 2025 | 86.31 | 88.35 | 86.21 | 87.12 | - | 0.28% | 19,513 |
| Aug 13, 2025 | 91.60 | 91.60 | 86.27 | 86.88 | - | -3.69% | 17,165 |
| Aug 12, 2025 | 89.91 | 90.71 | 89.49 | 90.21 | - | 0.21% | 5,093 |
| Aug 11, 2025 | 87.84 | 90.02 | 87.84 | 90.02 | - | 1.27% | 6,477 |
| Aug 8, 2025 | 88.93 | 88.93 | 88.35 | 88.89 | - | 0.11% | 2,619 |
| Aug 7, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | - | -2.70% | 100 |
| Aug 6, 2025 | 91.13 | 91.25 | 90.03 | 91.25 | - | 0.20% | 11,334 |
| Aug 5, 2025 | 90.88 | 91.50 | 89.56 | 91.07 | - | 4.37% | 13,353 |
| Aug 1, 2025 | 87.81 | 88.09 | 86.22 | 87.26 | - | -3.44% | 27,908 |
| Jul 31, 2025 | 90.85 | 92.60 | 90.37 | 90.37 | - | 1.14% | 11,981 |
| Jul 30, 2025 | 88.83 | 89.35 | 88.70 | 89.35 | - | 0.60% | 2,358 |
| Jul 29, 2025 | 89.21 | 89.82 | 88.10 | 88.82 | - | 0.78% | 6,136 |
| Jul 28, 2025 | 87.24 | 88.13 | 87.24 | 88.13 | - | 0.81% | 6,804 |
| Jul 25, 2025 | 86.06 | 87.42 | 86.06 | 87.42 | - | 1.23% | 7,004 |
| Jul 24, 2025 | 86.57 | 86.57 | 85.89 | 86.36 | - | 0.37% | 3,318 |
| Jul 23, 2025 | 85.01 | 86.30 | 85.01 | 86.04 | - | 1.50% | 8,596 |
| Jul 22, 2025 | 85.76 | 85.76 | 84.14 | 84.77 | - | -2.15% | 4,553 |
| Jul 21, 2025 | 86.97 | 87.41 | 86.63 | 86.63 | - | -0.84% | 4,947 |
| Jul 18, 2025 | 88.40 | 88.80 | 87.26 | 87.36 | - | -1.56% | 7,656 |
| Jul 17, 2025 | 86.67 | 89.04 | 86.65 | 88.74 | - | 3.40% | 10,260 |
| Jul 16, 2025 | 83.80 | 85.84 | 83.36 | 85.82 | - | 2.53% | 17,006 |
| Jul 15, 2025 | 82.70 | 83.70 | 81.73 | 83.70 | - | 2.49% | 43,701 |
| Jul 14, 2025 | 81.04 | 82.00 | 80.33 | 81.67 | - | -0.35% | 30,332 |
| Jul 11, 2025 | 82.26 | 82.98 | 81.96 | 81.96 | - | -2.01% | 14,956 |
| Jul 10, 2025 | 84.68 | 85.08 | 83.44 | 83.64 | - | -0.69% | 32,381 |
| Jul 9, 2025 | 84.17 | 84.22 | 82.75 | 84.22 | - | 0.68% | 17,928 |
| Jul 8, 2025 | 84.46 | 85.75 | 83.08 | 83.65 | - | 0.82% | 30,022 |
| Jul 7, 2025 | 83.95 | 83.95 | 81.73 | 82.97 | - | -3.49% | 6,866 |
| Jul 4, 2025 | 85.48 | 85.97 | 85.48 | 85.97 | - | 1.88% | 1,389 |
| Jul 3, 2025 | 83.09 | 84.45 | 82.45 | 84.38 | - | 2.97% | 11,838 |
| Jul 2, 2025 | 77.51 | 81.95 | 77.38 | 81.95 | - | 5.00% | 22,063 |
| Jun 30, 2025 | 80.49 | 80.75 | 77.99 | 78.05 | - | 4.14% | 28,254 |
| Jun 27, 2025 | 75.84 | 76.33 | 74.95 | 74.95 | - | -1.46% | 6,946 |
| Jun 26, 2025 | 75.16 | 76.14 | 75.08 | 76.06 | - | 1.45% | 11,463 |
| Jun 25, 2025 | 76.56 | 76.70 | 74.93 | 74.97 | - | -2.37% | 8,600 |
| Jun 24, 2025 | 74.84 | 77.04 | 74.52 | 76.79 | - | 4.08% | 10,026 |
| Jun 23, 2025 | 73.00 | 73.78 | 72.40 | 73.78 | - | 0.88% | 9,258 |
| Jun 20, 2025 | 76.00 | 76.00 | 73.05 | 73.14 | - | -2.61% | 7,326 |
| Jun 19, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | - | -0.08% | 338 |
| Jun 18, 2025 | 75.58 | 76.38 | 74.83 | 75.16 | - | 1.27% | 15,979 |
| Jun 17, 2025 | 75.50 | 76.52 | 74.19 | 74.22 | - | -1.38% | 12,478 |
| Jun 16, 2025 | 75.81 | 76.65 | 74.96 | 75.26 | - | -2.22% | 38,395 |
| Jun 13, 2025 | 72.04 | 77.21 | 72.04 | 76.97 | - | 8.04% | 58,510 |
| Jun 12, 2025 | 68.00 | 72.17 | 67.56 | 71.24 | - | 13.01% | 59,224 |
| Jun 11, 2025 | 63.97 | 63.97 | 63.04 | 63.04 | - | -0.66% | 2,889 |
| Jun 10, 2025 | 63.40 | 63.46 | 62.48 | 63.46 | - | 0.11% | 9,006 |
| Jun 9, 2025 | 63.11 | 63.39 | 63.11 | 63.39 | - | 1.78% | 2,109 |
| Jun 6, 2025 | 62.00 | 62.35 | 62.00 | 62.28 | - | 1.98% | 8,541 |
| Jun 5, 2025 | 60.50 | 61.07 | 60.40 | 61.07 | - | 1.89% | 351 |