Oracle Corporation (BCBA:ORCL)
Argentina · Delayed Price · Currency is ARS 145,950
-3,225 (-2.16%)
At close: Oct 9, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 148,936.72 | 0.91% | 1,767 |
| Oct 7, 2025 | 147,075.00 | 148,375.00 | 138,525.00 | 147,825.00 | 147,588.87 | 0.07% | 14,198 |
| Oct 6, 2025 | 145,950.00 | 150,625.00 | 145,950.00 | 147,725.00 | 147,489.03 | 1.29% | 1,976 |
| Oct 3, 2025 | 151,350.00 | 152,350.00 | 145,475.00 | 145,850.00 | 145,617.03 | -2.56% | 1,494 |
| Oct 2, 2025 | 152,650.00 | 154,625.00 | 148,725.00 | 149,675.00 | 149,435.92 | -1.01% | 2,897 |
| Oct 1, 2025 | 144,800.00 | 151,975.00 | 143,075.00 | 151,200.00 | 150,958.48 | 5.26% | 4,659 |
| Sep 30, 2025 | 140,575.00 | 144,300.00 | 138,100.00 | 143,650.00 | 143,420.54 | 2.37% | 9,925 |
| Sep 29, 2025 | 140,000.00 | 140,650.00 | 136,725.00 | 140,325.00 | 140,100.85 | 1.08% | 5,252 |
| Sep 26, 2025 | 136,200.00 | 139,600.00 | 132,000.00 | 138,825.00 | 138,603.25 | 2.25% | 8,698 |
| Sep 25, 2025 | 138,050.00 | 138,050.00 | 133,675.00 | 135,775.00 | 135,558.12 | -5.27% | 5,725 |
| Sep 24, 2025 | 143,750.00 | 143,800.00 | 138,600.00 | 143,325.00 | 143,096.06 | -3.27% | 5,954 |
| Sep 23, 2025 | 150,625.00 | 150,625.00 | 142,350.00 | 148,175.00 | 147,938.31 | -6.10% | 5,459 |
| Sep 22, 2025 | 157,975.00 | 158,975.00 | 147,750.00 | 157,800.00 | 157,547.94 | -1.82% | 5,944 |
| Sep 19, 2025 | 155,400.00 | 161,600.00 | 154,300.00 | 160,725.00 | 160,468.27 | 4.30% | 3,852 |
| Sep 18, 2025 | 150,600.00 | 156,000.00 | 146,700.00 | 154,100.00 | 153,853.85 | 2.36% | 5,478 |
| Sep 17, 2025 | 150,850.00 | 152,325.00 | 147,000.00 | 150,550.00 | 150,309.52 | -0.26% | 3,000 |
| Sep 16, 2025 | 153,825.00 | 157,575.00 | 149,000.00 | 150,950.00 | 150,708.88 | 0.30% | 4,607 |
| Sep 15, 2025 | 150,000.00 | 151,450.00 | 146,800.00 | 150,500.00 | 150,259.60 | 4.31% | 5,496 |
| Sep 12, 2025 | 147,200.00 | 147,700.00 | 142,100.00 | 144,275.00 | 144,044.54 | -2.93% | 5,534 |
| Sep 11, 2025 | 157,100.00 | 157,175.00 | 146,550.00 | 148,625.00 | 148,387.60 | -5.48% | 5,049 |
| Sep 10, 2025 | 121,450.00 | 164,500.00 | 121,450.00 | 157,250.00 | 156,998.82 | 35.59% | 14,369 |
| Sep 9, 2025 | 114,500.00 | 116,600.00 | 112,400.00 | 115,975.00 | 115,789.75 | 0.94% | 4,152 |
| Sep 8, 2025 | 115,000.00 | 117,725.00 | 113,275.00 | 114,900.00 | 114,716.47 | 6.64% | 2,267 |
| Sep 5, 2025 | 105,450.00 | 108,400.00 | 104,550.00 | 107,750.00 | 107,577.89 | 5.22% | 1,553 |
| Sep 4, 2025 | 101,200.00 | 102,650.00 | 100,300.00 | 102,400.00 | 102,236.43 | 0.64% | 469 |
| Sep 3, 2025 | 101,850.00 | 102,550.00 | 101,350.00 | 101,750.00 | 101,587.47 | -0.78% | 552 |
| Sep 2, 2025 | 102,600.00 | 102,850.00 | 101,050.00 | 102,550.00 | 102,386.19 | -0.53% | 586 |
| Sep 1, 2025 | 102,100.00 | 106,450.00 | 99,600.00 | 103,100.00 | 102,935.31 | 1.23% | 166 |
| Aug 29, 2025 | 106,750.00 | 106,750.00 | 99,400.00 | 101,850.00 | 101,687.31 | -5.65% | 3,648 |
| Aug 28, 2025 | 106,650.00 | 108,650.00 | 106,600.00 | 107,950.00 | 107,777.57 | 1.27% | 1,097 |
| Aug 27, 2025 | 106,200.00 | 107,700.00 | 106,000.00 | 106,600.00 | 106,429.72 | 0.42% | 773 |
| Aug 26, 2025 | 107,150.00 | 107,150.00 | 105,800.00 | 106,150.00 | 105,980.44 | -0.66% | 573 |
| Aug 25, 2025 | 105,700.00 | 108,050.00 | 105,250.00 | 106,850.00 | 106,679.32 | 1.91% | 1,699 |
| Aug 22, 2025 | 103,000.00 | 105,700.00 | 102,950.00 | 104,850.00 | 104,682.52 | 2.09% | 634 |
| Aug 21, 2025 | 101,650.00 | 103,100.00 | 101,650.00 | 102,700.00 | 102,535.95 | 0.10% | 244 |
| Aug 20, 2025 | 100,600.00 | 102,950.00 | 99,250.00 | 102,600.00 | 102,436.11 | 0.88% | 1,971 |
| Aug 19, 2025 | 107,000.00 | 107,000.00 | 100,900.00 | 101,700.00 | 101,537.55 | -6.05% | 920 |
| Aug 18, 2025 | 107,150.00 | 108,250.00 | 106,300.00 | 108,250.00 | 108,077.09 | 1.22% | 906 |
| Aug 14, 2025 | 107,650.00 | 109,400.00 | 106,400.00 | 106,950.00 | 106,779.16 | -0.51% | 655 |
| Aug 13, 2025 | 113,400.00 | 113,700.00 | 107,000.00 | 107,500.00 | 107,328.29 | -4.02% | 1,606 |
| Aug 12, 2025 | 111,850.00 | 113,950.00 | 110,950.00 | 112,000.00 | 111,821.10 | 0.18% | 403 |
| Aug 11, 2025 | 109,350.00 | 113,500.00 | 109,350.00 | 111,800.00 | 111,621.42 | 0.81% | 560 |
| Aug 8, 2025 | 110,150.00 | 111,400.00 | 110,000.00 | 110,900.00 | 110,722.86 | 0.14% | 743 |
| Aug 7, 2025 | 114,150.00 | 114,550.00 | 109,650.00 | 110,750.00 | 110,573.09 | -2.94% | 1,105 |
| Aug 6, 2025 | 112,800.00 | 114,250.00 | 112,600.00 | 114,100.00 | 113,917.74 | -0.52% | 3,983 |
| Aug 5, 2025 | 114,550.00 | 117,000.00 | 113,350.00 | 114,700.00 | 114,516.79 | 0.17% | 711 |
| Aug 4, 2025 | 108,750.00 | 114,550.00 | 107,050.00 | 114,500.00 | 114,317.10 | 2.64% | 457 |
| Aug 1, 2025 | 110,000.00 | 113,200.00 | 109,450.00 | 111,550.00 | 111,371.82 | -3.21% | 1,071 |
| Jul 31, 2025 | 113,000.00 | 118,250.00 | 112,500.00 | 115,250.00 | 115,065.91 | 4.49% | 5,661 |