Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/12/2025 0.04p 0.04p 0.03p 0.04p 86705664
11/12/2025 0.04p 0.05p 0.04p 0.05p 123529232
10/12/2025 0.04p 0.05p 0.04p 0.04p 730829312
09/12/2025 0.04p 0.04p 0.03p 0.03p 49203768
08/12/2025 0.04p 0.04p 0.03p 0.04p 120115160
05/12/2025 0.03p 0.04p 0.03p 0.04p 79473592
04/12/2025 0.04p 0.04p 0.03p 0.04p 16835672
03/12/2025 0.03p 0.04p 0.03p 0.04p 74975024
02/12/2025 0.04p 0.04p 0.03p 0.03p 64739824
01/12/2025 0.04p 0.04p 0.03p 0.04p 55020256
28/11/2025 0.04p 0.04p 0.03p 0.04p 89411392
27/11/2025 0.04p 0.04p 0.03p 0.04p 166497136
26/11/2025 0.04p 0.05p 0.04p 0.04p 240115952
25/11/2025 0.04p 0.04p 0.04p 0.04p 184166176
24/11/2025 0.04p 0.04p 0.03p 0.04p 92421264
21/11/2025 0.04p 0.04p 0.03p 0.04p 105235312
20/11/2025 0.04p 0.04p 0.04p 0.04p 152452256
19/11/2025 0.04p 0.04p 0.04p 0.04p 145255312
18/11/2025 0.04p 0.04p 0.03p 0.04p 218029680
17/11/2025 0.04p 0.04p 0.04p 0.04p 168704880
14/11/2025 0.04p 0.05p 0.04p 0.04p 108719104
13/11/2025 0.04p 0.05p 0.04p 0.04p 134370576
12/11/2025 0.04p 0.05p 0.04p 0.04p 193355552
11/11/2025 0.05p 0.05p 0.04p 0.04p 261732272
10/11/2025 0.05p 0.05p 0.04p 0.05p 84992496
07/11/2025 0.04p 0.06p 0.04p 0.05p 710014016
06/11/2025 0.04p 0.05p 0.03p 0.04p 816732224
05/11/2025 0.04p 0.04p 0.03p 0.04p 126479504
04/11/2025 0.04p 0.04p 0.03p 0.04p 94386800
03/11/2025 0.04p 0.05p 0.04p 0.04p 78407552
31/10/2025 0.04p 0.05p 0.04p 0.04p 71739048
30/10/2025 0.04p 0.05p 0.04p 0.04p 243301200
29/10/2025 0.04p 0.04p 0.04p 0.04p 63982508
28/10/2025 0.04p 0.05p 0.04p 0.04p 226743792
27/10/2025 0.04p 0.05p 0.03p 0.04p 387624992
24/10/2025 0.04p 0.04p 0.04p 0.04p 207250816
23/10/2025 0.04p 0.05p 0.04p 0.04p 351498368
22/10/2025 0.04p 0.05p 0.04p 0.04p 474005664
21/10/2025 0.05p 0.06p 0.04p 0.05p 638538752
20/10/2025 0.05p 0.05p 0.04p 0.04p 368054912
17/10/2025 0.04p 0.05p 0.04p 0.05p 456405504
16/10/2025 0.04p 0.06p 0.04p 0.04p 1965781376
15/10/2025 0.04p 0.05p 0.03p 0.04p 1037247872
14/10/2025 0.04p 0.04p 0.03p 0.04p 423495360
13/10/2025 0.04p 0.05p 0.03p 0.04p 526514432
10/10/2025 0.05p 0.05p 0.04p 0.04p 440728416
09/10/2025 0.05p 0.06p 0.04p 0.05p 805740096
08/10/2025 0.04p 0.06p 0.04p 0.05p 623410368
07/10/2025 0.05p 0.06p 0.04p 0.04p 801029184
06/10/2025 0.08p 0.08p 0.05p 0.05p 1449001856
03/10/2025 0.04p 0.07p 0.03p 0.06p 4211906560
02/10/2025 0.06p 0.06p 0.04p 0.04p 2472211456
01/10/2025 0.08p 0.08p 0.05p 0.06p 2423542272
30/09/2025 0.09p 0.10p 0.05p 0.07p 9053718528
29/09/2025 0.03p 0.07p 0.03p 0.07p 9880469504
26/09/2025 0.02p 0.03p 0.02p 0.03p 6006960128
25/09/2025 0.02p 0.02p 0.02p 0.02p 320748480
24/09/2025 0.02p 0.02p 0.02p 0.02p 273170560
23/09/2025 0.02p 0.02p 0.02p 0.02p 1019824512
22/09/2025 0.02p 0.02p 0.02p 0.02p 656249856
19/09/2025 0.02p 0.02p 0.02p 0.02p 1429401600
18/09/2025 0.02p 0.02p 0.02p 0.02p 555690944
17/09/2025 0.02p 0.02p 0.02p 0.02p 202507296
16/09/2025 0.02p 0.02p 0.02p 0.02p 393181696
15/09/2025 0.02p 0.02p 0.01p 0.02p 439863552
12/09/2025 0.01p 0.02p 0.01p 0.01p 566346624
11/09/2025 0.02p 0.02p 0.02p 0.01p 637063360
10/09/2025 0.02p 0.02p 0.01p 0.02p 1198440448
09/09/2025 0.02p 0.02p 0.02p 0.02p 538400512
08/09/2025 0.02p 0.02p 0.02p 0.02p 1131721344
05/09/2025 0.02p 0.02p 0.02p 0.02p 941979904
04/09/2025 0.02p 0.02p 0.02p 0.02p 3321731584
03/09/2025 0.02p 0.02p 0.01p 0.02p 1355191552
02/09/2025 0.02p 0.02p 0.01p 0.02p 696943424
01/09/2025 0.02p 0.02p 0.02p 0.02p 1209959552
29/08/2025 0.02p 0.02p 0.02p 0.02p 1978038912
28/08/2025 0.02p 0.02p 0.02p 0.02p 1006430848
27/08/2025 0.02p 0.02p 0.01p 0.02p 3354166528
26/08/2025 0.02p 0.02p 0.01p 0.02p 2986193152
22/08/2025 0.01p 0.02p 0.01p 0.02p 1688644069
21/08/2025 0.01p 0.01p 0.01p 0.01p 276190272
20/08/2025 0.01p 0.01p 0.01p 0.01p 310197376
19/08/2025 0.01p 0.01p 0.01p 0.01p 318886464
18/08/2025 0.01p 0.01p 0.01p 0.01p 138093424
15/08/2025 0.01p 0.02p 0.01p 0.01p 362461216
14/08/2025 0.01p 0.02p 0.01p 0.01p 1592450560
13/08/2025 0.02p 0.03p 0.02p 0.02p 2998457856
12/08/2025 0.02p 0.02p 0.02p 0.02p 681807360
11/08/2025 0.01p 0.02p 0.01p 0.02p 506891296
08/08/2025 0.02p 0.02p 0.01p 0.01p 31221996
07/08/2025 0.02p 0.02p 0.01p 0.02p 10487532
06/08/2025 0.02p 0.02p 0.01p 0.02p 255036896
05/08/2025 0.02p 0.02p 0.01p 0.02p 228284096
04/08/2025 0.02p 0.02p 0.02p 0.02p 33695444
01/08/2025 0.02p 0.02p 0.02p 0.02p 344129248
31/07/2025 0.02p 0.02p 0.02p 0.02p 63747988
30/07/2025 0.02p 0.02p 0.02p 0.02p 643215104
29/07/2025 0.01p 0.02p 0.01p 0.02p 408657792
28/07/2025 0.02p 0.02p 0.01p 0.01p 331819776
25/07/2025 0.02p 0.02p 0.01p 0.02p 106543080
24/07/2025 0.02p 0.02p 0.01p 0.01p 18688828
23/07/2025 0.01p 0.02p 0.01p 0.01p 56273864
22/07/2025 0.01p 0.02p 0.01p 0.01p 11350822
21/07/2025 0.01p 0.02p 0.01p 0.01p 19871376
18/07/2025 0.01p 0.02p 0.01p 0.01p 141738672
17/07/2025 0.01p 0.02p 0.01p 0.01p 1486887
16/07/2025 0.01p 0.02p 0.01p 0.01p 14706933
15/07/2025 0.01p 0.02p 0.01p 0.01p 58948200
14/07/2025 0.01p 0.02p 0.01p 0.02p 100631400
11/07/2025 0.01p 0.02p 0.01p 0.01p 107920424
10/07/2025 0.02p 0.02p 0.01p 0.01p 43258548
09/07/2025 0.02p 0.02p 0.01p 0.02p 255843
08/07/2025 0.02p 0.02p 0.01p 0.02p 14504
07/07/2025 0.02p 0.02p 0.01p 0.02p 27083088
04/07/2025 0.02p 0.02p 0.01p 0.02p 67213384
03/07/2025 0.02p 0.02p 0.01p 0.01p 119298288
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

*Close Price adjusted for both dividends and splits