Oracle Corporation (BCBA:ORCL)
Argentina · Delayed Price · Currency is ARS 132,175
+4,100 (3.20%)
At close: Oct 31, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 130,000.00 | 132,275.00 | 127,800.00 | 131,900.00 | 131,900.00 | 2.99% | 3,753 |
| Oct 30, 2025 | 133,550.00 | 133,650.00 | 127,700.00 | 128,075.00 | 128,075.00 | -6.31% | 6,530 |
| Oct 29, 2025 | 139,550.00 | 139,550.00 | 133,550.00 | 136,700.00 | 136,700.00 | -2.04% | 4,989 |
| Oct 28, 2025 | 139,425.00 | 141,900.00 | 138,500.00 | 139,550.00 | 139,550.00 | 2.29% | 4,597 |
| Oct 27, 2025 | 132,150.00 | 137,775.00 | 128,300.00 | 136,425.00 | 136,425.00 | -7.76% | 4,040 |
| Oct 24, 2025 | 148,550.00 | 149,100.00 | 145,000.00 | 147,900.00 | 147,900.00 | 1.72% | 2,462 |
| Oct 23, 2025 | 145,200.00 | 148,700.00 | 144,800.00 | 145,400.00 | 145,400.00 | -0.90% | 4,132 |
| Oct 22, 2025 | 147,350.00 | 148,375.00 | 145,075.00 | 146,725.00 | 146,725.00 | -0.74% | 3,140 |
| Oct 21, 2025 | 144,525.00 | 148,425.00 | 142,025.00 | 147,825.00 | 147,825.00 | 2.37% | 4,340 |
| Oct 20, 2025 | 149,600.00 | 150,125.00 | 142,525.00 | 144,400.00 | 144,400.00 | -3.49% | 4,212 |
| Oct 17, 2025 | 152,050.00 | 152,050.00 | 144,000.00 | 149,625.00 | 149,625.00 | -4.06% | 9,263 |
| Oct 16, 2025 | 147,450.00 | 158,950.00 | 147,275.00 | 155,950.00 | 155,950.00 | 5.96% | 9,810 |
| Oct 15, 2025 | 147,225.00 | 152,750.00 | 144,325.00 | 147,175.00 | 147,175.00 | 0.39% | 1,992 |
| Oct 14, 2025 | 145,450.00 | 149,000.00 | 139,625.00 | 146,600.00 | 146,600.00 | -0.78% | 5,465 |
| Oct 13, 2025 | 139,450.00 | 155,000.00 | 139,050.00 | 147,750.00 | 147,750.00 | 2.04% | 7,696 |
| Oct 9, 2025 | 149,750.00 | 152,800.00 | 144,000.00 | 144,800.00 | 144,800.00 | -2.93% | 3,555 |
| Oct 8, 2025 | 148,525.00 | 151,350.00 | 147,300.00 | 149,175.00 | 149,024.35 | 0.91% | 1,767 |
| Oct 7, 2025 | 147,075.00 | 148,375.00 | 138,525.00 | 147,825.00 | 147,675.71 | 0.07% | 14,198 |
| Oct 6, 2025 | 145,950.00 | 150,625.00 | 145,950.00 | 147,725.00 | 147,575.81 | 1.29% | 1,976 |
| Oct 3, 2025 | 151,350.00 | 152,350.00 | 145,475.00 | 145,850.00 | 145,702.71 | -2.56% | 1,494 |
| Oct 2, 2025 | 152,650.00 | 154,625.00 | 148,725.00 | 149,675.00 | 149,523.84 | -1.01% | 2,897 |
| Oct 1, 2025 | 144,800.00 | 151,975.00 | 143,075.00 | 151,200.00 | 151,047.30 | 5.26% | 4,659 |
| Sep 30, 2025 | 140,575.00 | 144,300.00 | 138,100.00 | 143,650.00 | 143,504.93 | 2.37% | 9,925 |
| Sep 29, 2025 | 140,000.00 | 140,650.00 | 136,725.00 | 140,325.00 | 140,183.29 | 1.08% | 5,252 |
| Sep 26, 2025 | 136,200.00 | 139,600.00 | 132,000.00 | 138,825.00 | 138,684.80 | 2.25% | 8,698 |
| Sep 25, 2025 | 138,050.00 | 138,050.00 | 133,675.00 | 135,775.00 | 135,637.88 | -5.27% | 5,725 |
| Sep 24, 2025 | 143,750.00 | 143,800.00 | 138,600.00 | 143,325.00 | 143,180.26 | -3.27% | 5,954 |
| Sep 23, 2025 | 150,625.00 | 150,625.00 | 142,350.00 | 148,175.00 | 148,025.36 | -6.10% | 5,459 |
| Sep 22, 2025 | 157,975.00 | 158,975.00 | 147,750.00 | 157,800.00 | 157,640.64 | -1.82% | 5,944 |
| Sep 19, 2025 | 155,400.00 | 161,600.00 | 154,300.00 | 160,725.00 | 160,562.68 | 4.30% | 3,852 |
| Sep 18, 2025 | 150,600.00 | 156,000.00 | 146,700.00 | 154,100.00 | 153,944.37 | 2.36% | 5,478 |
| Sep 17, 2025 | 150,850.00 | 152,325.00 | 147,000.00 | 150,550.00 | 150,397.96 | -0.26% | 3,000 |
| Sep 16, 2025 | 153,825.00 | 157,575.00 | 149,000.00 | 150,950.00 | 150,797.56 | 0.30% | 4,607 |
| Sep 15, 2025 | 150,000.00 | 151,450.00 | 146,800.00 | 150,500.00 | 150,348.01 | 4.31% | 5,496 |
| Sep 12, 2025 | 147,200.00 | 147,700.00 | 142,100.00 | 144,275.00 | 144,129.30 | -2.93% | 5,534 |
| Sep 11, 2025 | 157,100.00 | 157,175.00 | 146,550.00 | 148,625.00 | 148,474.90 | -5.48% | 5,049 |
| Sep 10, 2025 | 121,450.00 | 164,500.00 | 121,450.00 | 157,250.00 | 157,091.19 | 35.59% | 14,369 |
| Sep 9, 2025 | 114,500.00 | 116,600.00 | 112,400.00 | 115,975.00 | 115,857.88 | 0.94% | 4,152 |
| Sep 8, 2025 | 115,000.00 | 117,725.00 | 113,275.00 | 114,900.00 | 114,783.96 | 6.64% | 2,267 |
| Sep 5, 2025 | 105,450.00 | 108,400.00 | 104,550.00 | 107,750.00 | 107,641.18 | 5.22% | 1,553 |
| Sep 4, 2025 | 101,200.00 | 102,650.00 | 100,300.00 | 102,400.00 | 102,296.59 | 0.64% | 469 |
| Sep 3, 2025 | 101,850.00 | 102,550.00 | 101,350.00 | 101,750.00 | 101,647.24 | -0.78% | 552 |
| Sep 2, 2025 | 102,600.00 | 102,850.00 | 101,050.00 | 102,550.00 | 102,446.44 | -0.53% | 586 |
| Sep 1, 2025 | 102,100.00 | 106,450.00 | 99,600.00 | 103,100.00 | 102,995.88 | 1.23% | 166 |
| Aug 29, 2025 | 106,750.00 | 106,750.00 | 99,400.00 | 101,850.00 | 101,747.14 | -5.65% | 3,648 |
| Aug 28, 2025 | 106,650.00 | 108,650.00 | 106,600.00 | 107,950.00 | 107,840.98 | 1.27% | 1,097 |
| Aug 27, 2025 | 106,200.00 | 107,700.00 | 106,000.00 | 106,600.00 | 106,492.35 | 0.42% | 773 |
| Aug 26, 2025 | 107,150.00 | 107,150.00 | 105,800.00 | 106,150.00 | 106,042.80 | -0.66% | 573 |
| Aug 25, 2025 | 105,700.00 | 108,050.00 | 105,250.00 | 106,850.00 | 106,742.09 | 1.91% | 1,699 |
| Aug 22, 2025 | 103,000.00 | 105,700.00 | 102,950.00 | 104,850.00 | 104,744.11 | 2.09% | 634 |