Oracle Corporation (BIT:1ORCL)
Italy · Delayed Price · Currency is EUR 148.64
-8.14 (-5.19%)
At close: Jan 21, 2026
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |