Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	125.50	127.66	123.54	127.40	127.40	1.22%	6,087
Mar 2, 2026	119.94	127.86	119.64	125.86	125.86	2.11%	7,712
Feb 27, 2026	126.46	127.00	121.66	123.26	123.26	-1.77%	4,475
Feb 26, 2026	125.42	127.98	123.66	125.48	125.48	-1.38%	4,440
Feb 25, 2026	123.88	130.06	123.70	127.24	127.24	3.90%	5,056
Feb 24, 2026	120.52	124.10	117.96	122.46	122.46	3.53%	9,274
Feb 23, 2026	124.16	124.76	117.56	118.28	118.28	-7.49%	8,487
Feb 20, 2026	133.86	134.14	127.54	127.86	127.86	-4.75%	8,719
Feb 19, 2026	134.06	136.00	131.86	134.24	134.24	1.54%	4,202
Feb 18, 2026	130.46	132.38	128.34	132.20	132.20	0.65%	7,152
Feb 17, 2026	134.42	134.82	129.96	131.34	131.34	-3.43%	2,922
Feb 16, 2026	138.64	138.64	133.78	136.00	136.00	1.66%	3,579
Feb 13, 2026	131.60	135.00	130.86	133.78	133.78	3.56%	3,761
Feb 12, 2026	133.46	133.90	128.66	129.18	129.18	-1.75%	6,085
Feb 11, 2026	135.04	138.50	130.00	131.48	131.48	-3.10%	9,849
Feb 10, 2026	133.96	138.50	132.00	135.68	135.68	3.18%	15,323
Feb 9, 2026	121.60	132.00	120.10	131.50	131.50	9.51%	11,013
Feb 6, 2026	114.92	120.48	114.62	120.08	120.08	-0.12%	14,541
Feb 5, 2026	124.14	127.14	118.18	120.22	120.22	-3.95%	16,533
Feb 4, 2026	130.66	131.56	123.12	125.16	125.16	-5.91%	15,063
Feb 3, 2026	136.86	138.14	130.20	133.02	133.02	-6.86%	14,185
Feb 2, 2026	131.26	148.00	130.96	142.82	142.82	1.56%	23,052
Jan 30, 2026	139.14	141.90	139.00	140.62	140.62	2.31%	5,083
Jan 29, 2026	145.42	145.62	135.56	137.44	137.44	-5.62%	7,089
Jan 28, 2026	147.80	151.56	145.48	145.62	145.62	-2.15%	7,227
Jan 27, 2026	155.26	156.38	146.80	148.82	148.82	-3.36%	13,711
Jan 26, 2026	149.22	155.80	148.12	154.00	154.00	1.85%	9,345
Jan 23, 2026	153.18	153.54	146.66	151.20	151.20	-0.46%	9,581
Jan 22, 2026	152.02	154.16	150.96	151.90	151.90	2.19%	9,621
Jan 21, 2026	154.76	155.26	148.00	148.64	148.64	-5.19%	15,909
Jan 20, 2026	159.26	159.98	155.96	156.78	156.78	-2.79%	7,434
Jan 19, 2026	178.90	178.90	160.00	161.28	161.28	-0.88%	1,841
Jan 16, 2026	164.78	165.32	160.74	162.72	162.72	-1.88%	3,105
Jan 15, 2026	167.26	169.08	165.84	165.84	165.84	-0.19%	3,839
Jan 14, 2026	173.62	173.66	166.16	166.16	166.16	-4.32%	5,607
Jan 13, 2026	175.50	178.00	171.80	173.66	173.66	-1.19%	8,282
Jan 12, 2026	167.72	176.50	166.48	175.76	175.76	4.59%	9,413
Jan 9, 2026	162.80	170.00	162.42	168.04	168.04	3.73%	5,680
Jan 8, 2026	168.46	168.46	159.36	162.00	162.00	-2.37%	6,440
Jan 7, 2026	166.30	167.02	164.60	165.94	165.94	0.29%	3,279
Jan 6, 2026	166.94	166.94	163.16	165.46	165.46	-1.34%	4,940
Jan 5, 2026	168.06	172.52	166.04	167.70	167.70	0.17%	10,562
Jan 2, 2026	160.00	169.44	160.00	167.42	167.42	-0.38%	4,356
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