Oracle Corporation (BIT:1ORCL)
Italy · Delayed Price · Currency is EUR 243.60
-7.50 (-2.99%)
At close: Sep 26, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 252.15 | 253.55 | 242.60 | 243.60 | 243.60 | -2.99% | 7,463 |
| Sep 25, 2025 | 265.00 | 265.00 | 247.90 | 251.10 | 251.10 | -3.48% | 7,263 |
| Sep 24, 2025 | 267.65 | 269.25 | 258.35 | 260.15 | 260.15 | -2.25% | 7,461 |
| Sep 23, 2025 | 273.00 | 279.25 | 263.00 | 266.15 | 266.15 | -2.42% | 14,375 |
| Sep 22, 2025 | 264.70 | 273.65 | 258.00 | 272.75 | 272.75 | 6.54% | 16,971 |
| Sep 19, 2025 | 253.15 | 259.20 | 252.10 | 256.00 | 256.00 | 0.20% | 2,209 |
| Sep 18, 2025 | 255.90 | 258.90 | 249.90 | 255.50 | 255.50 | 1.33% | 4,555 |
| Sep 17, 2025 | 261.10 | 262.35 | 251.10 | 252.15 | 252.15 | -2.21% | 5,640 |
| Sep 16, 2025 | 262.55 | 271.00 | 257.55 | 257.85 | 257.85 | -0.10% | 24,753 |
| Sep 15, 2025 | 250.40 | 261.50 | 248.75 | 258.10 | 258.10 | 3.12% | 18,486 |
| Sep 12, 2025 | 262.25 | 265.25 | 249.10 | 250.30 | 250.30 | -8.38% | 12,168 |
| Sep 11, 2025 | 287.95 | 287.95 | 265.00 | 273.20 | 273.20 | -5.96% | 13,894 |
| Sep 10, 2025 | 271.95 | 294.95 | 260.05 | 290.50 | 290.50 | 43.42% | 21,700 |
| Sep 9, 2025 | 205.30 | 206.50 | 200.00 | 202.55 | 202.55 | -1.53% | 1,223 |
| Sep 8, 2025 | 200.65 | 205.70 | 198.44 | 205.70 | 205.70 | 5.92% | 2,495 |
| Sep 5, 2025 | 191.72 | 198.24 | 191.72 | 194.20 | 194.20 | 1.62% | 695 |
| Sep 4, 2025 | 192.02 | 193.10 | 189.30 | 191.10 | 191.10 | -0.18% | 738 |
| Sep 3, 2025 | 194.18 | 194.94 | 191.84 | 191.44 | 191.44 | -0.81% | 1,163 |
| Sep 2, 2025 | 193.18 | 194.02 | 188.00 | 193.00 | 193.00 | -0.09% | 871 |
| Sep 1, 2025 | 192.80 | 193.80 | 192.18 | 193.18 | 193.18 | 0.67% | 850 |
| Aug 29, 2025 | 205.65 | 206.75 | 191.78 | 191.90 | 191.90 | -6.64% | 1,758 |
| Aug 28, 2025 | 204.90 | 206.20 | 201.25 | 205.55 | 205.55 | 1.18% | 2,065 |
| Aug 27, 2025 | 202.90 | 203.65 | 200.70 | 203.15 | 203.15 | 0.54% | 1,068 |
| Aug 26, 2025 | 204.90 | 204.90 | 198.72 | 202.05 | 202.05 | -0.93% | 1,810 |
| Aug 25, 2025 | 202.20 | 203.65 | 201.00 | 203.95 | 203.95 | 0.87% | 795 |
| Aug 22, 2025 | 200.30 | 203.55 | 200.00 | 202.20 | 202.20 | 0.20% | 1,173 |
| Aug 21, 2025 | 207.95 | 207.95 | 199.86 | 201.80 | 201.80 | 1.19% | 899 |
| Aug 20, 2025 | 200.35 | 201.00 | 196.10 | 199.42 | 199.42 | -3.03% | 1,142 |
| Aug 19, 2025 | 211.80 | 213.35 | 204.60 | 205.65 | 205.65 | -2.12% | 1,579 |
| Aug 18, 2025 | 212.00 | 214.00 | 208.80 | 210.10 | 210.10 | -0.26% | 870 |
| Aug 14, 2025 | 209.60 | 213.50 | 209.00 | 210.65 | 210.65 | -0.54% | 1,690 |
| Aug 13, 2025 | 217.50 | 220.10 | 210.30 | 211.80 | 211.80 | -1.81% | 950 |
| Aug 12, 2025 | 224.95 | 224.95 | 215.70 | 215.70 | 215.70 | -1.26% | 280 |
| Aug 11, 2025 | 214.50 | 218.50 | 213.15 | 218.45 | 218.45 | 2.20% | 823 |
| Aug 8, 2025 | 215.55 | 215.90 | 213.00 | 213.75 | 213.75 | -1.84% | 1,995 |
| Aug 7, 2025 | 218.50 | 222.55 | 218.15 | 217.75 | 217.75 | 0.07% | 788 |
| Aug 6, 2025 | 223.25 | 223.65 | 217.20 | 217.60 | 217.60 | -0.21% | 1,040 |
| Aug 5, 2025 | 221.35 | 224.00 | 217.70 | 218.05 | 218.05 | 1.35% | 2,508 |
| Aug 4, 2025 | 216.50 | 217.85 | 211.90 | 215.15 | 215.15 | 1.08% | 1,048 |
| Aug 1, 2025 | 219.70 | 220.65 | 210.00 | 212.85 | 212.85 | -6.27% | 3,177 |
| Jul 31, 2025 | 217.65 | 227.00 | 217.65 | 227.10 | 227.10 | 4.44% | 4,817 |
| Jul 30, 2025 | 216.95 | 219.30 | 216.45 | 217.45 | 217.45 | 1.59% | 4,977 |
| Jul 29, 2025 | 215.35 | 219.50 | 213.60 | 214.05 | 214.05 | 1.90% | 2,957 |
| Jul 28, 2025 | 210.90 | 212.30 | 209.70 | 210.05 | 210.05 | 0.74% | 376 |
| Jul 25, 2025 | 206.85 | 208.75 | 205.90 | 208.50 | 208.50 | 1.53% | 662 |
| Jul 24, 2025 | 206.80 | 207.90 | 204.20 | 205.35 | 205.35 | -0.22% | 910 |
| Jul 23, 2025 | 203.55 | 205.50 | 203.25 | 205.80 | 205.80 | 1.11% | 219 |
| Jul 22, 2025 | 205.00 | 208.15 | 201.20 | 203.55 | 203.55 | -3.16% | 797 |
| Jul 21, 2025 | 211.90 | 213.10 | 210.00 | 210.20 | 210.20 | -0.31% | 545 |
| Jul 18, 2025 | 215.25 | 215.65 | 210.35 | 210.85 | 210.85 | -2.11% | 234 |