Oracle Corporation (NEO:ORAC)
Canada
· Delayed Price · Currency is CAD 74.95
-1.11 (-1.46%)
Jun 27, 2025, 4:00 PM EDT
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 60.60 | 60.60 | 59.94 | 59.94 | - | -0.61% | 790 |
| Jun 3, 2025 | 60.31 | 60.31 | 60.31 | 60.31 | - | 1.31% | 349 |
| Jun 2, 2025 | 58.83 | 59.56 | 58.68 | 59.53 | - | 0.83% | 1,460 |
| May 30, 2025 | 58.41 | 59.04 | 57.90 | 59.04 | - | 1.30% | 8,863 |
| May 29, 2025 | 58.62 | 58.62 | 58.17 | 58.28 | - | 0.64% | 3,104 |
| May 28, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | - | - | - |
| May 27, 2025 | 57.32 | 57.92 | 57.32 | 57.91 | - | 3.41% | 1,730 |
| May 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | - |
| May 23, 2025 | 55.40 | 56.00 | 55.40 | 56.00 | - | -0.50% | 930 |
| May 22, 2025 | 56.18 | 56.78 | 56.18 | 56.28 | - | -0.05% | 1,449 |
| May 21, 2025 | 56.95 | 57.44 | 56.27 | 56.31 | - | -1.83% | 2,202 |
| May 20, 2025 | 56.97 | 57.36 | 56.97 | 57.36 | - | -0.07% | 2,236 |
| May 16, 2025 | 56.80 | 57.40 | 56.80 | 57.40 | - | 0.81% | 2,878 |
| May 15, 2025 | 57.62 | 57.62 | 56.94 | 56.94 | - | -2.48% | 907 |
| May 14, 2025 | 58.28 | 58.39 | 57.84 | 58.39 | - | 0.21% | 2,909 |
| May 13, 2025 | 56.73 | 58.36 | 56.73 | 58.27 | - | 3.59% | 2,301 |
| 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 |