Oracle Corporation (BIT:1ORCL)
Italy · Delayed Price · Currency is EUR 168.06
+2.08 (1.25%)
At close: Dec 30, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 165.58 | 168.80 | 164.28 | 168.06 | 168.06 | 1.25% | 3,058 |
| Dec 29, 2025 | 166.84 | 168.40 | 163.88 | 165.98 | 165.98 | -0.01% | 4,343 |
| Dec 23, 2025 | 168.22 | 168.34 | 163.48 | 166.00 | 166.00 | -0.97% | 5,212 |
| Dec 22, 2025 | 167.42 | 168.42 | 164.52 | 167.62 | 167.62 | 1.72% | 12,483 |
| Dec 19, 2025 | 161.86 | 165.98 | 159.06 | 164.78 | 164.78 | 6.05% | 17,465 |
| Dec 18, 2025 | 152.88 | 157.00 | 152.50 | 155.38 | 155.38 | 1.64% | 10,014 |
| Dec 17, 2025 | 162.08 | 163.44 | 151.00 | 152.88 | 152.88 | -4.08% | 21,995 |
| Dec 16, 2025 | 159.32 | 160.10 | 153.06 | 159.38 | 159.38 | 1.44% | 5,317 |
| Dec 15, 2025 | 161.26 | 162.38 | 154.50 | 157.12 | 157.12 | -1.44% | 11,224 |
| Dec 12, 2025 | 169.00 | 169.48 | 158.82 | 159.42 | 159.42 | -2.03% | 18,360 |
| Dec 11, 2025 | 168.52 | 170.48 | 160.60 | 162.72 | 162.72 | -14.10% | 33,905 |
| Dec 10, 2025 | 192.82 | 193.16 | 188.16 | 189.42 | 189.42 | -0.35% | 8,539 |
| Dec 9, 2025 | 192.30 | 192.30 | 188.00 | 190.08 | 190.08 | 1.03% | 4,013 |
| Dec 8, 2025 | 189.24 | 192.30 | 187.76 | 188.14 | 188.14 | 1.71% | 5,097 |
| Dec 5, 2025 | 187.84 | 189.26 | 181.28 | 184.98 | 184.98 | 2.05% | 7,773 |
| Dec 4, 2025 | 178.98 | 182.16 | 177.00 | 181.26 | 181.26 | 3.61% | 3,644 |
| Dec 3, 2025 | 174.14 | 176.26 | 171.68 | 174.94 | 174.94 | 0.19% | 6,477 |
| Dec 2, 2025 | 171.82 | 180.28 | 171.82 | 174.60 | 174.60 | 0.03% | 5,075 |
| Dec 1, 2025 | 172.40 | 175.02 | 169.30 | 174.54 | 174.54 | 0.89% | 1,632 |
| Nov 28, 2025 | 175.82 | 175.82 | 170.90 | 173.00 | 173.00 | -1.38% | 2,778 |
| Nov 27, 2025 | 177.08 | 177.08 | 174.32 | 175.42 | 175.42 | -0.69% | 1,167 |
| Nov 26, 2025 | 171.40 | 182.82 | 169.60 | 176.64 | 176.64 | 4.15% | 9,062 |
| Nov 25, 2025 | 172.70 | 173.14 | 161.04 | 169.60 | 169.60 | -2.64% | 4,345 |
| Nov 24, 2025 | 173.48 | 176.18 | 168.66 | 174.20 | 174.20 | 1.28% | 3,725 |
| Nov 21, 2025 | 179.36 | 183.04 | 168.60 | 172.00 | 172.00 | -10.78% | 9,991 |
| Nov 20, 2025 | 203.75 | 203.95 | 192.72 | 192.78 | 192.78 | -0.66% | 5,498 |
| Nov 19, 2025 | 190.00 | 197.48 | 188.76 | 194.06 | 194.06 | 3.52% | 3,290 |
| Nov 18, 2025 | 188.16 | 189.50 | 185.36 | 187.46 | 187.46 | -1.37% | 2,839 |
| Nov 17, 2025 | 193.96 | 194.86 | 187.00 | 190.06 | 190.06 | -2.28% | 2,804 |
| Nov 14, 2025 | 185.62 | 194.50 | 181.44 | 194.50 | 194.50 | 2.93% | 7,747 |
| Nov 13, 2025 | 196.04 | 196.16 | 188.00 | 188.96 | 188.96 | -4.10% | 6,242 |
| Nov 12, 2025 | 205.25 | 206.15 | 195.22 | 197.04 | 197.04 | -1.55% | 4,265 |
| Nov 11, 2025 | 207.70 | 207.70 | 197.50 | 200.15 | 200.15 | -4.26% | 4,306 |
| Nov 10, 2025 | 211.70 | 213.35 | 208.30 | 209.05 | 209.05 | 3.82% | 2,614 |
| Nov 7, 2025 | 211.05 | 211.55 | 201.45 | 201.35 | 201.35 | -3.68% | 4,388 |
| Nov 6, 2025 | 217.00 | 218.90 | 207.70 | 209.05 | 209.05 | -3.97% | 3,421 |
| Nov 5, 2025 | 214.40 | 219.35 | 212.95 | 217.70 | 217.70 | -1.05% | 2,532 |
| Nov 4, 2025 | 221.00 | 221.00 | 216.80 | 220.00 | 220.00 | -2.11% | 7,990 |
| Nov 3, 2025 | 227.65 | 231.65 | 222.00 | 224.75 | 224.75 | -0.18% | 7,697 |
| Oct 31, 2025 | 226.85 | 230.35 | 222.45 | 225.15 | 225.15 | 0.38% | 6,265 |
| Oct 30, 2025 | 236.10 | 236.90 | 222.85 | 224.30 | 224.30 | -5.02% | 12,114 |
| Oct 29, 2025 | 242.05 | 243.70 | 233.45 | 236.15 | 236.15 | -3.36% | 7,859 |
| Oct 28, 2025 | 241.30 | 246.15 | 240.30 | 244.35 | 244.35 | 0.78% | 1,946 |
| Oct 27, 2025 | 247.60 | 248.20 | 240.15 | 242.45 | 242.45 | -0.76% | 6,908 |
| Oct 24, 2025 | 243.70 | 246.50 | 241.60 | 244.30 | 244.30 | 1.33% | 4,948 |
| Oct 23, 2025 | 235.90 | 241.85 | 234.55 | 241.10 | 241.10 | 3.48% | 2,603 |
| Oct 22, 2025 | 237.40 | 239.05 | 233.00 | 233.00 | 233.00 | -3.22% | 4,592 |
| Oct 21, 2025 | 238.75 | 241.40 | 235.00 | 240.75 | 240.75 | 0.08% | 6,741 |
| Oct 20, 2025 | 251.45 | 252.00 | 239.65 | 240.55 | 240.55 | -2.79% | 8,070 |
| Oct 17, 2025 | 259.50 | 262.95 | 246.75 | 247.45 | 247.45 | -6.02% | 12,971 |