Oracle Corporation (BCBA:ORCL)
Argentina · Delayed Price · Currency is ARS 102,750
+150 (0.15%)
At close: Aug 21, 2025, 5:00 PM BRT
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 102,050.00 | 103,100.00 | 102,050.00 | 102,750.00 | - | 0.15% | 121 |
| Aug 20, 2025 | 99,600.00 | 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 |
| Jul 2, 2025 | 90,150.00 | 95,450.00 | 90,150.00 | 94,400.00 | - | 4.71% | 2,439 |
| Jul 1, 2025 | 89,000.00 | 90,300.00 | 87,500.00 | 90,150.00 | - | 1.75% | 723 |
| Jun 30, 2025 | 88,900.00 | 89,450.00 | 87,850.00 | 88,600.00 | - | 4.91% | 1,144 |
| Jun 27, 2025 | 85,000.00 | 85,750.00 | 84,300.00 | 84,450.00 | - | -1.52% | 179 |
| Jun 26, 2025 | 84,750.00 | 86,000.00 | 84,600.00 | 85,750.00 | - | 1.96% | 2,543 |
| Jun 25, 2025 | 85,050.00 | 85,050.00 | 83,750.00 | 84,100.00 | - | -1.46% | 1,521 |
| Jun 24, 2025 | 83,750.00 | 85,550.00 | 83,650.00 | 85,350.00 | - | 4.28% | 549 |
| Jun 23, 2025 | 80,350.00 | 82,150.00 | 79,600.00 | 81,850.00 | - | 3.22% | 1,141 |
| Jun 19, 2025 | 81,500.00 | 82,950.00 | 79,000.00 | 79,300.00 | - | -3.23% | 147 |
| Jun 18, 2025 | 83,000.00 | 83,700.00 | 81,450.00 | 81,950.00 | - | - | 1,827 |
| Jun 17, 2025 | 85,600.00 | 85,800.00 | 81,500.00 | 81,950.00 | - | -4.54% | 887 |
| Jun 13, 2025 | 79,450.00 | 86,000.00 | 79,450.00 | 85,850.00 | - | 8.46% | 6,270 |
| Jun 12, 2025 | 78,450.00 | 80,600.00 | 78,250.00 | 79,150.00 | - | 12.83% | 3,624 |
| Jun 11, 2025 | 70,750.00 | 71,450.00 | 70,150.00 | 70,150.00 | - | -0.50% | 612 |
| Jun 10, 2025 | 70,150.00 | 70,700.00 | 69,650.00 | 70,500.00 | - | -0.63% | 813 |
| Jun 9, 2025 | 70,450.00 | 71,300.00 | 70,450.00 | 70,950.00 | - | 1.94% | 2,126 |