Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/07/2025 0.02p 0.02p 0.02p 0.02p 12495039
01/07/2025 0.02p 0.02p 0.02p 0.02p 12551091
30/06/2025 0.02p 0.02p 0.01p 0.02p 99176880
27/06/2025 0.02p 0.02p 0.01p 0.02p 14266716
26/06/2025 0.02p 0.02p 0.01p 0.02p 247336912
25/06/2025 0.02p 0.02p 0.01p 0.02p 217036944
24/06/2025 0.02p 0.02p 0.02p 0.02p 15579438
23/06/2025 0.02p 0.02p 0.02p 0.02p 60673624
20/06/2025 0.02p 0.02p 0.02p 0.02p 72936248
19/06/2025 0.02p 0.02p 0.02p 0.02p 16481979
18/06/2025 0.02p 0.02p 0.02p 0.02p 41721344
17/06/2025 0.02p 0.02p 0.02p 0.02p 68182360
16/06/2025 0.02p 0.02p 0.02p 0.02p 224119216
13/06/2025 0.02p 0.02p 0.02p 0.02p 136967792
12/06/2025 0.02p 0.02p 0.02p 0.02p 9956420
11/06/2025 0.02p 0.02p 0.02p 0.02p 28336940
10/06/2025 0.02p 0.02p 0.02p 0.02p 80579600
09/06/2025 0.02p 0.02p 0.02p 0.02p 155626784
06/06/2025 0.02p 0.02p 0.02p 0.02p 240367616
05/06/2025 0.02p 0.02p 0.02p 0.02p 927713024
04/06/2025 0.02p 0.02p 0.02p 0.02p 91556128
03/06/2025 0.02p 0.02p 0.02p 0.02p 137037936
02/06/2025 0.02p 0.02p 0.02p 0.02p 24800276
30/05/2025 0.02p 0.02p 0.02p 0.02p 33121012
29/05/2025 0.02p 0.02p 0.02p 0.02p 224748640
28/05/2025 0.02p 0.02p 0.02p 0.02p 2803200
27/05/2025 0.02p 0.02p 0.02p 0.02p 89127320
23/05/2025 0.02p 0.02p 0.02p 0.02p 128591059
22/05/2025 0.02p 0.02p 0.02p 0.02p 336968320
21/05/2025 0.02p 0.02p 0.02p 0.02p 121778704
20/05/2025 0.02p 0.02p 0.02p 0.02p 74792856
19/05/2025 0.02p 0.02p 0.02p 0.02p 91601976
16/05/2025 0.02p 0.02p 0.02p 0.02p 81978472
15/05/2025 0.02p 0.02p 0.02p 0.02p 359217792
14/05/2025 0.02p 0.02p 0.02p 0.02p 288106848
13/05/2025 0.02p 0.02p 0.02p 0.02p 568052864
12/05/2025 0.02p 0.02p 0.02p 0.02p 128825040
09/05/2025 0.02p 0.02p 0.02p 0.02p 91192760
08/05/2025 0.02p 0.02p 0.02p 0.02p 53112120
07/05/2025 0.02p 0.02p 0.02p 0.02p 140582256
06/05/2025 0.02p 0.02p 0.02p 0.02p 332547744
02/05/2025 0.02p 0.02p 0.02p 0.02p 166025068
01/05/2025 0.02p 0.02p 0.02p 0.02p 58313920
30/04/2025 0.02p 0.02p 0.02p 0.02p 28481840
29/04/2025 0.02p 0.02p 0.02p 0.02p 49519296
28/04/2025 0.02p 0.02p 0.02p 0.02p 57515264
25/04/2025 0.02p 0.02p 0.02p 0.02p 62888012
24/04/2025 0.02p 0.02p 0.02p 0.02p 241267840
23/04/2025 0.02p 0.02p 0.02p 0.02p 310852448
22/04/2025 0.02p 0.02p 0.02p 0.02p 903044928
17/04/2025 0.02p 0.03p 0.02p 0.02p 173772371
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

*Close Price adjusted for both dividends and splits