Oracle Corporation (BCBA:ORCL)
Argentina · Delayed Price · Currency is ARS 144,275
-4,350 (-2.93%)
At close: Sep 12, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 147,200.00 | 147,700.00 | 142,100.00 | 144,275.00 | - | -2.93% | 5,534 |
| Sep 11, 2025 | 157,100.00 | 157,175.00 | 146,550.00 | 148,625.00 | - | -5.48% | 5,049 |
| Sep 10, 2025 | 121,450.00 | 164,500.00 | 121,450.00 | 157,250.00 | - | 35.59% | 14,367 |
| Sep 9, 2025 | 114,500.00 | 116,600.00 | 112,400.00 | 115,975.00 | - | 0.94% | 4,152 |
| Sep 8, 2025 | 115,000.00 | 117,725.00 | 113,275.00 | 114,900.00 | - | 6.64% | 2,267 |
| Sep 5, 2025 | 105,450.00 | 108,400.00 | 104,550.00 | 107,750.00 | - | 5.22% | 1,553 |
| Sep 4, 2025 | 101,200.00 | 102,650.00 | 100,300.00 | 102,400.00 | - | 0.64% | 469 |
| Sep 3, 2025 | 101,850.00 | 102,550.00 | 101,350.00 | 101,750.00 | - | -0.78% | 552 |
| Sep 2, 2025 | 102,600.00 | 102,850.00 | 101,050.00 | 102,550.00 | - | -0.53% | 586 |
| Sep 1, 2025 | 102,100.00 | 106,450.00 | 99,600.00 | 103,100.00 | - | 1.23% | 166 |
| Aug 29, 2025 | 106,750.00 | 106,750.00 | 99,400.00 | 101,850.00 | - | -5.65% | 3,647 |
| Aug 28, 2025 | 106,650.00 | 108,650.00 | 106,600.00 | 107,950.00 | - | 1.27% | 1,097 |
| Aug 27, 2025 | 106,200.00 | 107,700.00 | 106,000.00 | 106,600.00 | - | 0.42% | 773 |
| Aug 26, 2025 | 107,150.00 | 107,150.00 | 105,800.00 | 106,150.00 | - | -0.66% | 573 |
| Aug 25, 2025 | 105,700.00 | 108,050.00 | 105,250.00 | 106,850.00 | - | 1.91% | 1,699 |
| Aug 22, 2025 | 103,000.00 | 105,700.00 | 102,950.00 | 104,850.00 | - | 2.09% | 634 |
| Aug 21, 2025 | 101,650.00 | 103,100.00 | 101,650.00 | 102,700.00 | - | 0.10% | 244 |
| Aug 20, 2025 | 100,600.00 | 102,950.00 | 99,250.00 | 102,600.00 | - | 0.88% | 1,971 |
| Aug 19, 2025 | 107,000.00 | 107,000.00 | 100,900.00 | 101,700.00 | - | -6.05% | 920 |
| Aug 18, 2025 | 107,150.00 | 108,250.00 | 106,300.00 | 108,250.00 | - | 1.22% | 906 |
| Aug 14, 2025 | 107,650.00 | 109,400.00 | 106,400.00 | 106,950.00 | - | -0.51% | 655 |
| Aug 13, 2025 | 113,400.00 | 113,700.00 | 107,000.00 | 107,500.00 | - | -4.02% | 1,606 |
| Aug 12, 2025 | 111,850.00 | 113,950.00 | 110,950.00 | 112,000.00 | - | 0.18% | 403 |
| Aug 11, 2025 | 109,350.00 | 113,500.00 | 109,350.00 | 111,800.00 | - | 0.81% | 550 |
| Aug 8, 2025 | 110,150.00 | 111,400.00 | 110,000.00 | 110,900.00 | - | 0.14% | 743 |
| Aug 7, 2025 | 114,150.00 | 114,550.00 | 109,650.00 | 110,750.00 | - | -2.94% | 1,105 |
| Aug 6, 2025 | 112,800.00 | 114,250.00 | 112,600.00 | 114,100.00 | - | -0.52% | 3,983 |
| Aug 5, 2025 | 114,550.00 | 117,000.00 | 113,350.00 | 114,700.00 | - | 0.17% | 711 |
| Aug 4, 2025 | 108,750.00 | 114,550.00 | 107,050.00 | 114,500.00 | - | 2.64% | 457 |
| Aug 1, 2025 | 110,000.00 | 113,200.00 | 109,450.00 | 111,550.00 | - | -3.21% | 1,071 |
| Jul 31, 2025 | 113,000.00 | 118,250.00 | 112,500.00 | 115,250.00 | - | 4.49% | 5,661 |
| Jul 30, 2025 | 107,700.00 | 110,350.00 | 107,050.00 | 110,300.00 | - | 2.18% | 688 |
| Jul 29, 2025 | 108,000.00 | 109,550.00 | 107,000.00 | 107,950.00 | - | 0.89% | 573 |
| Jul 28, 2025 | 104,950.00 | 107,350.00 | 104,500.00 | 107,000.00 | - | 1.37% | 875 |
| Jul 25, 2025 | 103,700.00 | 105,650.00 | 103,700.00 | 105,550.00 | - | 2.43% | 545 |
| Jul 24, 2025 | 102,850.00 | 103,350.00 | 101,800.00 | 103,050.00 | - | 0.93% | 1,075 |
| Jul 23, 2025 | 101,950.00 | 102,800.00 | 101,150.00 | 102,100.00 | - | 1.85% | 584 |
| Jul 22, 2025 | 104,450.00 | 104,450.00 | 99,750.00 | 100,250.00 | - | -4.02% | 689 |
| Jul 21, 2025 | 106,300.00 | 106,950.00 | 104,300.00 | 104,450.00 | - | -1.60% | 760 |
| Jul 18, 2025 | 106,950.00 | 106,950.00 | 105,400.00 | 106,150.00 | - | -0.42% | 566 |
| Jul 17, 2025 | 105,200.00 | 106,900.00 | 105,200.00 | 106,600.00 | - | 4.00% | 1,194 |
| Jul 16, 2025 | 98,900.00 | 102,650.00 | 98,550.00 | 102,500.00 | - | 2.40% | 1,290 |
| Jul 15, 2025 | 100,150.00 | 101,150.00 | 99,300.00 | 100,100.00 | - | 1.16% | 1,161 |
| Jul 14, 2025 | 96,150.00 | 99,450.00 | 95,550.00 | 98,950.00 | - | 1.18% | 499 |
| Jul 11, 2025 | 99,250.00 | 99,300.00 | 97,700.00 | 97,800.00 | - | -2.00% | 1,370 |
| Jul 10, 2025 | 99,800.00 | 100,750.00 | 98,900.00 | 99,800.00 | - | 0.96% | 712 |
| Jul 8, 2025 | 100,950.00 | 101,650.00 | 98,050.00 | 98,850.00 | - | -0.35% | 1,591 |
| Jul 7, 2025 | 96,900.00 | 99,700.00 | 96,000.00 | 99,200.00 | - | -2.98% | 1,119 |
| Jul 4, 2025 | 97,550.00 | 106,000.00 | 94,850.00 | 102,250.00 | - | 4.39% | 434 |
| Jul 3, 2025 | 96,100.00 | 98,350.00 | 95,350.00 | 97,950.00 | - | 3.76% | 803 |