Oracle Power (ORCP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oracle Power

Date Open High Low Close* Volume
16/04/2025 0.03p 0.03p 0.02p 0.02p 465305472
15/04/2025 0.02p 0.03p 0.02p 0.02p 234476496
14/04/2025 0.02p 0.02p 0.02p 0.02p 48740580
11/04/2025 0.03p 0.03p 0.02p 0.02p 425591104
10/04/2025 0.02p 0.03p 0.02p 0.02p 122609320
09/04/2025 0.02p 0.03p 0.02p 0.02p 200706928
08/04/2025 0.02p 0.03p 0.02p 0.02p 1323554176
07/04/2025 0.02p 0.02p 0.02p 0.02p 803394048
04/04/2025 0.02p 0.02p 0.02p 0.02p 133881608
03/04/2025 0.02p 0.03p 0.02p 0.02p 302549376
02/04/2025 0.02p 0.03p 0.02p 0.02p 1274153984
01/04/2025 0.02p 0.02p 0.02p 0.02p 68548392
31/03/2025 0.02p 0.02p 0.02p 0.02p 218094336
28/03/2025 0.02p 0.02p 0.02p 0.02p 102726520
27/03/2025 0.02p 0.02p 0.02p 0.02p 157391232
26/03/2025 0.02p 0.02p 0.02p 0.02p 58433240
25/03/2025 0.02p 0.02p 0.02p 0.02p 108850136
24/03/2025 0.02p 0.02p 0.02p 0.02p 85221344
21/03/2025 0.02p 0.02p 0.02p 0.02p 185363360
20/03/2025 0.02p 0.02p 0.01p 0.02p 483003360
19/03/2025 0.02p 0.02p 0.02p 0.02p 1052723712
18/03/2025 0.02p 0.02p 0.01p 0.02p 239238448
17/03/2025 0.01p 0.02p 0.01p 0.02p 507118144
14/03/2025 0.02p 0.02p 0.01p 0.01p 166545184
13/03/2025 0.02p 0.02p 0.01p 0.02p 84480224
12/03/2025 0.02p 0.02p 0.01p 0.02p 97751240
11/03/2025 0.02p 0.02p 0.02p 0.02p 152985424
10/03/2025 0.02p 0.02p 0.02p 0.02p 382366688
07/03/2025 0.02p 0.02p 0.01p 0.02p 403796896
06/03/2025 0.02p 0.02p 0.01p 0.02p 818213888
05/03/2025 0.02p 0.02p 0.01p 0.02p 6144775
04/03/2025 0.01p 0.02p 0.01p 0.02p 52710388
03/03/2025 0.02p 0.02p 0.01p 0.02p 94194088
28/02/2025 0.02p 0.02p 0.01p 0.02p 113524672
27/02/2025 0.02p 0.02p 0.01p 0.02p 231827808
26/02/2025 0.02p 0.02p 0.01p 0.02p 43747520
25/02/2025 0.02p 0.02p 0.01p 0.02p 187268064
24/02/2025 0.02p 0.02p 0.02p 0.02p 111093000
21/02/2025 0.02p 0.02p 0.02p 0.02p 26842218
20/02/2025 0.02p 0.02p 0.02p 0.02p 231009856
19/02/2025 0.02p 0.02p 0.02p 0.02p 108233040
18/02/2025 0.02p 0.02p 0.02p 0.02p 20078668
17/02/2025 0.02p 0.02p 0.02p 0.02p 115824520
14/02/2025 0.02p 0.02p 0.02p 0.02p 130931984
13/02/2025 0.02p 0.02p 0.02p 0.02p 101270176
12/02/2025 0.02p 0.02p 0.02p 0.02p 137965696
11/02/2025 0.02p 0.03p 0.02p 0.02p 841216512
10/02/2025 0.02p 0.02p 0.02p 0.02p 703621632
07/02/2025 0.02p 0.02p 0.02p 0.02p 511636768
06/02/2025 0.02p 0.03p 0.01p 0.02p 2340496896
05/02/2025 0.02p 0.02p 0.02p 0.02p 98369112
04/02/2025 0.02p 0.02p 0.02p 0.02p 72557472
03/02/2025 0.02p 0.02p 0.02p 0.02p 107679008
31/01/2025 0.02p 0.02p 0.02p 0.02p 37551480
30/01/2025 0.02p 0.02p 0.02p 0.02p 170182384
29/01/2025 0.02p 0.02p 0.02p 0.02p 145993568
28/01/2025 0.02p 0.02p 0.01p 0.02p 222412992
27/01/2025 0.02p 0.02p 0.01p 0.02p 148327328
24/01/2025 0.02p 0.02p 0.02p 0.02p 28747998
23/01/2025 0.02p 0.02p 0.01p 0.02p 131922512
22/01/2025 0.02p 0.02p 0.02p 0.02p 82243336
21/01/2025 0.02p 0.02p 0.02p 0.02p 105147856
20/01/2025 0.02p 0.02p 0.01p 0.02p 308681952
17/01/2025 0.02p 0.02p 0.01p 0.02p 219275136
16/01/2025 0.02p 0.02p 0.02p 0.02p 177941872
15/01/2025 0.02p 0.02p 0.02p 0.02p 738206080
14/01/2025 0.02p 0.02p 0.02p 0.02p 89970232
13/01/2025 0.02p 0.02p 0.02p 0.02p 300793536
10/01/2025 0.02p 0.02p 0.02p 0.02p 256027408
09/01/2025 0.02p 0.02p 0.02p 0.02p 209317696
08/01/2025 0.02p 0.03p 0.02p 0.02p 205296816
07/01/2025 0.02p 0.02p 0.02p 0.02p 222893424
06/01/2025 0.02p 0.03p 0.02p 0.02p 254422224
03/01/2025 0.03p 0.03p 0.02p 0.02p 143154992
02/01/2025 0.02p 0.03p 0.02p 0.03p 137497808
31/12/2024 0.02p 0.03p 0.02p 0.02p 45693036
30/12/2024 0.03p 0.03p 0.02p 0.02p 111293656
27/12/2024 0.03p 0.03p 0.02p 0.03p 138609120
24/12/2024 0.03p 0.03p 0.02p 0.03p 45659233
23/12/2024 0.03p 0.03p 0.02p 0.03p 154120080
20/12/2024 0.03p 0.03p 0.02p 0.02p 192876192
19/12/2024 0.03p 0.03p 0.02p 0.03p 206552432
18/12/2024 0.03p 0.03p 0.02p 0.03p 229628752
17/12/2024 0.03p 0.03p 0.03p 0.03p 340057632
16/12/2024 0.03p 0.03p 0.03p 0.03p 433108448
13/12/2024 0.04p 0.04p 0.03p 0.03p 305001248
12/12/2024 0.03p 0.04p 0.03p 0.04p 1349232768
11/12/2024 0.03p 0.04p 0.03p 0.03p 935263168
10/12/2024 0.04p 0.05p 0.03p 0.03p 1516365184
09/12/2024 0.04p 0.05p 0.03p 0.04p 680494336
06/12/2024 0.04p 0.05p 0.03p 0.04p 707233344
05/12/2024 0.04p 0.05p 0.03p 0.05p 2023076992
04/12/2024 0.06p 0.08p 0.03p 0.04p 3501849088
03/12/2024 0.06p 0.07p 0.05p 0.05p 3625199104
02/12/2024 0.03p 0.07p 0.03p 0.06p 4390481408
29/11/2024 0.03p 0.04p 0.03p 0.03p 2004786816
28/11/2024 0.03p 0.04p 0.03p 0.03p 1062169088
27/11/2024 0.03p 0.04p 0.03p 0.04p 3637720320
26/11/2024 0.01p 0.03p 0.01p 0.03p 5650263040
25/11/2024 0.01p 0.01p 0.01p 0.01p 42289336
22/11/2024 0.01p 0.01p 0.01p 0.01p 17661360
21/11/2024 0.01p 0.01p 0.01p 0.01p 23736980
20/11/2024 0.01p 0.01p 0.01p 0.01p 29908432
19/11/2024 0.01p 0.01p 0.01p 0.01p 214240128
18/11/2024 0.01p 0.01p 0.01p 0.01p 58409636
15/11/2024 0.01p 0.01p 0.01p 0.01p 27608498
14/11/2024 0.01p 0.01p 0.01p 0.01p 128744480
13/11/2024 0.02p 0.02p 0.01p 0.01p 216940352
12/11/2024 0.02p 0.02p 0.02p 0.02p 1934880
11/11/2024 0.02p 0.02p 0.02p 0.02p 12971860
08/11/2024 0.02p 0.02p 0.02p 0.02p 8914290
07/11/2024 0.02p 0.02p 0.02p 0.02p 4037974
06/11/2024 0.02p 0.02p 0.02p 0.02p 7682550
05/11/2024 0.02p 0.02p 0.02p 0.02p 23937362
04/11/2024 0.02p 0.02p 0.02p 0.02p 18075906
01/11/2024 0.02p 0.02p 0.02p 0.02p 2038271
31/10/2024 0.02p 0.02p 0.02p 0.02p 6291042
30/10/2024 0.02p 0.02p 0.02p 0.02p 112786592
29/10/2024 0.02p 0.02p 0.02p 0.02p 36473612
28/10/2024 0.02p 0.02p 0.02p 0.02p 31530096
25/10/2024 0.02p 0.02p 0.02p 0.02p 130741288
24/10/2024 0.02p 0.02p 0.02p 0.02p 404213
23/10/2024 0.02p 0.02p 0.02p 0.02p 16943976
22/10/2024 0.02p 0.02p 0.02p 0.02p 56028588
21/10/2024 0.02p 0.02p 0.02p 0.02p 29839392
18/10/2024 0.02p 0.02p 0.02p 0.02p 10574983
17/10/2024 0.02p 0.02p 0.02p 0.02p 40266792
16/10/2024 0.02p 0.02p 0.02p 0.02p 6042894
15/10/2024 0.02p 0.02p 0.02p 0.02p 9381793
14/10/2024 0.02p 0.02p 0.02p 0.02p 19202734
11/10/2024 0.02p 0.02p 0.02p 0.02p 7389765
10/10/2024 0.02p 0.02p 0.02p 0.02p 9373973
09/10/2024 0.02p 0.02p 0.02p 0.02p 122548
08/10/2024 0.02p 0.02p 0.02p 0.02p 19221322
07/10/2024 0.02p 0.02p 0.02p 0.02p 12867504
04/10/2024 0.02p 0.02p 0.02p 0.02p 26670256
03/10/2024 0.02p 0.02p 0.02p 0.02p 3718041
02/10/2024 0.02p 0.02p 0.02p 0.02p 53695928
01/10/2024 0.02p 0.02p 0.02p 0.02p 5106334
30/09/2024 0.02p 0.02p 0.02p 0.02p 52332124
27/09/2024 0.02p 0.02p 0.02p 0.02p 26475452
26/09/2024 0.02p 0.02p 0.02p 0.02p 216976672
25/09/2024 0.02p 0.02p 0.02p 0.02p 219106384
24/09/2024 0.02p 0.02p 0.02p 0.02p 1431585
23/09/2024 0.02p 0.02p 0.02p 0.02p 1796920
20/09/2024 0.02p 0.02p 0.02p 0.02p 2124152
19/09/2024 0.02p 0.02p 0.02p 0.02p 16760332
18/09/2024 0.02p 0.02p 0.02p 0.02p 14546762
17/09/2024 0.02p 0.02p 0.02p 0.02p 8386965
16/09/2024 0.02p 0.02p 0.02p 0.02p 1548282
13/09/2024 0.02p 0.02p 0.02p 0.02p 2818077
12/09/2024 0.02p 0.02p 0.02p 0.02p 369698
11/09/2024 0.02p 0.02p 0.02p 0.02p 153000
10/09/2024 0.02p 0.02p 0.02p 0.02p 1924339
09/09/2024 0.02p 0.02p 0.02p 0.02p 6546534
06/09/2024 0.02p 0.02p 0.02p 0.02p 7563850
05/09/2024 0.02p 0.02p 0.02p 0.02p 5459294
04/09/2024 0.02p 0.02p 0.02p 0.02p 6154477
03/09/2024 0.02p 0.02p 0.02p 0.02p 1588702
02/09/2024 0.02p 0.02p 0.02p 0.02p 1847320
30/08/2024 0.02p 0.02p 0.02p 0.02p 17239752
29/08/2024 0.02p 0.02p 0.02p 0.02p 92676
28/08/2024 0.02p 0.02p 0.02p 0.02p 11464411
27/08/2024 0.02p 0.02p 0.02p 0.02p 195172288
23/08/2024 0.02p 0.02p 0.02p 0.02p 33513852
22/08/2024 0.02p 0.02p 0.02p 0.02p 245905
21/08/2024 0.02p 0.02p 0.02p 0.02p 883923
20/08/2024 0.02p 0.02p 0.02p 0.02p 7507981
19/08/2024 0.02p 0.02p 0.02p 0.02p 16239969
16/08/2024 0.02p 0.02p 0.02p 0.02p 5002954
15/08/2024 0.02p 0.02p 0.02p 0.02p 4277441
14/08/2024 0.02p 0.02p 0.02p 0.02p 4885989
13/08/2024 0.02p 0.02p 0.02p 0.02p 6178642
12/08/2024 0.02p 0.02p 0.02p 0.02p 133478
09/08/2024 0.02p 0.02p 0.02p 0.02p 3931710
08/08/2024 0.02p 0.02p 0.02p 0.02p 5611514
07/08/2024 0.02p 0.02p 0.02p 0.02p 1670196
06/08/2024 0.02p 0.02p 0.02p 0.02p 2000000
05/08/2024 0.02p 0.02p 0.02p 0.02p 20180424
02/08/2024 0.02p 0.02p 0.02p 0.02p 724920
01/08/2024 0.02p 0.02p 0.02p 0.02p 7567992
31/07/2024 0.02p 0.02p 0.02p 0.02p 5022138
30/07/2024 0.02p 0.02p 0.02p 0.02p 6176634
29/07/2024 0.02p 0.02p 0.02p 0.02p 2021270
26/07/2024 0.02p 0.02p 0.02p 0.02p 6871958
25/07/2024 0.02p 0.02p 0.02p 0.02p 28332980
24/07/2024 0.02p 0.02p 0.02p 0.02p 6039834
23/07/2024 0.02p 0.03p 0.02p 0.02p 86181024
22/07/2024 0.02p 0.03p 0.02p 0.02p 13658854
19/07/2024 0.02p 0.03p 0.02p 0.02p 6515125
18/07/2024 0.02p 0.03p 0.02p 0.02p 7385467
17/07/2024 0.02p 0.03p 0.02p 0.02p 17364382
16/07/2024 0.02p 0.03p 0.02p 0.02p 6267264
15/07/2024 0.02p 0.03p 0.02p 0.02p 5112009
12/07/2024 0.02p 0.03p 0.02p 0.02p 11061185
11/07/2024 0.02p 0.03p 0.02p 0.02p 37983580
10/07/2024 0.02p 0.02p 0.02p 0.02p 4956282
09/07/2024 0.02p 0.02p 0.02p 0.02p 20976478
08/07/2024 0.02p 0.02p 0.02p 0.02p 2671115
05/07/2024 0.02p 0.02p 0.02p 0.02p 3419613

*Close Price adjusted for both dividends and splits