Oracle Corporation (BIT:1ORCL)
Italy · Delayed Price · Currency is EUR 131.48
-4.20 (-3.10%)
At close: Feb 11, 2026
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 135.04 | 135.04 | 134.00 | 134.60 | - | -0.80% | 50 |
| 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 |
| 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 |