Oracle Corporation (BIT:1ORCL)
Italy · Delayed Price · Currency is EUR 225.15
+0.85 (0.38%)
At close: Oct 31, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 261.80 | 268.00 | 261.50 | 263.30 | 263.30 | 0.50% | 5,111 |
| Oct 15, 2025 | 258.75 | 267.45 | 258.75 | 262.00 | 262.00 | 1.75% | 5,809 |
| Oct 14, 2025 | 261.10 | 264.00 | 252.90 | 257.50 | 257.50 | -3.18% | 10,593 |
| Oct 13, 2025 | 256.60 | 267.50 | 256.00 | 265.95 | 265.95 | 4.73% | 9,465 |
| Oct 10, 2025 | 256.75 | 265.50 | 253.95 | 253.95 | 253.95 | -1.38% | 9,164 |
| Oct 9, 2025 | 249.20 | 260.30 | 247.25 | 257.50 | 257.50 | 4.74% | 10,834 |
| Oct 8, 2025 | 244.00 | 247.50 | 242.00 | 245.85 | 245.85 | 3.87% | 2,697 |
| Oct 7, 2025 | 252.50 | 252.50 | 236.55 | 236.70 | 236.27 | -5.26% | 4,710 |
| Oct 6, 2025 | 254.60 | 254.60 | 245.50 | 249.85 | 249.40 | 0.34% | 5,281 |
| Oct 3, 2025 | 245.30 | 250.00 | 245.30 | 249.00 | 248.55 | 1.36% | 3,251 |
| Oct 2, 2025 | 249.80 | 251.00 | 242.55 | 245.65 | 245.21 | 0.61% | 6,369 |
| Oct 1, 2025 | 235.40 | 245.35 | 234.00 | 244.15 | 243.71 | 2.30% | 3,620 |
| Sep 30, 2025 | 239.90 | 242.00 | 236.30 | 238.65 | 238.22 | -0.75% | 2,328 |
| Sep 29, 2025 | 243.05 | 245.60 | 238.10 | 240.45 | 240.02 | -1.29% | 5,504 |
| Sep 26, 2025 | 252.15 | 253.55 | 242.60 | 243.60 | 243.16 | -2.99% | 7,463 |
| Sep 25, 2025 | 265.00 | 265.00 | 247.90 | 251.10 | 250.65 | -3.48% | 7,263 |
| Sep 24, 2025 | 267.65 | 269.25 | 258.35 | 260.15 | 259.68 | -2.25% | 7,461 |
| Sep 23, 2025 | 273.00 | 279.25 | 263.00 | 266.15 | 265.67 | -2.42% | 14,375 |
| Sep 22, 2025 | 264.70 | 273.65 | 258.00 | 272.75 | 272.26 | 6.54% | 16,971 |
| Sep 19, 2025 | 253.15 | 259.20 | 252.10 | 256.00 | 255.54 | 0.20% | 2,209 |
| Sep 18, 2025 | 255.90 | 258.90 | 249.90 | 255.50 | 255.04 | 1.33% | 4,555 |
| Sep 17, 2025 | 261.10 | 262.35 | 251.10 | 252.15 | 251.69 | -2.21% | 5,640 |
| Sep 16, 2025 | 262.55 | 271.00 | 257.55 | 257.85 | 257.38 | -0.10% | 24,753 |
| Sep 15, 2025 | 250.40 | 261.50 | 248.75 | 258.10 | 257.63 | 3.12% | 18,486 |
| Sep 12, 2025 | 262.25 | 265.25 | 249.10 | 250.30 | 249.85 | -8.38% | 12,168 |
| Sep 11, 2025 | 287.95 | 287.95 | 265.00 | 273.20 | 272.71 | -5.96% | 13,894 |
| Sep 10, 2025 | 271.95 | 294.95 | 260.05 | 290.50 | 289.97 | 43.42% | 21,700 |
| Sep 9, 2025 | 205.30 | 206.50 | 200.00 | 202.55 | 202.18 | -1.53% | 1,223 |
| Sep 8, 2025 | 200.65 | 205.70 | 198.44 | 205.70 | 205.33 | 5.92% | 2,495 |
| Sep 5, 2025 | 191.72 | 198.24 | 191.72 | 194.20 | 193.85 | 1.62% | 695 |
| Sep 4, 2025 | 192.02 | 193.10 | 189.30 | 191.10 | 190.75 | -0.18% | 738 |
| Sep 3, 2025 | 194.18 | 194.94 | 191.84 | 191.44 | 191.09 | -0.81% | 1,163 |
| Sep 2, 2025 | 193.18 | 194.02 | 188.00 | 193.00 | 192.65 | -0.09% | 871 |
| Sep 1, 2025 | 192.80 | 193.80 | 192.18 | 193.18 | 192.83 | 0.67% | 850 |
| Aug 29, 2025 | 205.65 | 206.75 | 191.78 | 191.90 | 191.55 | -6.64% | 1,758 |
| Aug 28, 2025 | 204.90 | 206.20 | 201.25 | 205.55 | 205.18 | 1.18% | 2,065 |
| Aug 27, 2025 | 202.90 | 203.65 | 200.70 | 203.15 | 202.78 | 0.54% | 1,068 |
| Aug 26, 2025 | 204.90 | 204.90 | 198.72 | 202.05 | 201.68 | -0.93% | 1,810 |
| Aug 25, 2025 | 202.20 | 203.65 | 201.00 | 203.95 | 203.58 | 0.87% | 795 |