Oracle Corporation (BIT:1ORCL)
Italy · Delayed Price · Currency is EUR 212.85
-14.25 (-6.27%)
At close: Aug 1, 2025, 5:30 PM CET
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 223.25 | 223.65 | 221.35 | 221.45 | - | 1.56% | 404 |
| Aug 5, 2025 | 221.35 | 224.00 | 217.70 | 218.05 | - | 1.35% | 2,508 |
| Aug 4, 2025 | 216.50 | 217.85 | 211.90 | 215.15 | - | 1.08% | 1,048 |
| Aug 1, 2025 | 219.70 | 220.65 | 210.00 | 212.85 | - | -6.27% | 3,177 |
| Jul 31, 2025 | 217.65 | 227.10 | 217.65 | 227.10 | - | 4.44% | 4,817 |
| Jul 30, 2025 | 216.95 | 219.30 | 216.45 | 217.45 | - | 1.59% | 4,977 |
| Jul 29, 2025 | 215.35 | 219.50 | 213.60 | 214.05 | - | 1.90% | 2,957 |
| Jul 28, 2025 | 210.90 | 212.30 | 209.70 | 210.05 | - | 0.74% | 376 |
| Jul 25, 2025 | 206.85 | 208.75 | 205.90 | 208.50 | - | 1.53% | 662 |
| Jul 24, 2025 | 206.80 | 207.90 | 204.20 | 205.35 | - | -0.22% | 910 |
| Jul 23, 2025 | 203.55 | 205.80 | 203.25 | 205.80 | - | 1.11% | 219 |
| Jul 22, 2025 | 205.00 | 208.15 | 201.20 | 203.55 | - | -3.16% | 797 |
| Jul 21, 2025 | 211.90 | 213.10 | 210.00 | 210.20 | - | -0.31% | 545 |
| Jul 18, 2025 | 215.25 | 215.65 | 210.35 | 210.85 | - | -2.11% | 234 |
| Jul 17, 2025 | 208.35 | 217.00 | 208.35 | 215.40 | - | 7.14% | 2,921 |
| Jul 16, 2025 | 202.40 | 204.00 | 201.05 | 201.05 | - | 0.68% | 964 |
| Jul 15, 2025 | 204.35 | 204.35 | 198.00 | 199.70 | - | 1.98% | 430 |
| Jul 14, 2025 | 195.44 | 196.08 | 193.18 | 195.82 | - | -1.67% | 657 |
| Jul 11, 2025 | 201.25 | 201.25 | 197.80 | 199.14 | - | -1.32% | 1,035 |
| Jul 10, 2025 | 203.10 | 205.05 | 200.95 | 201.80 | - | -3.88% | 1,790 |
| Jul 9, 2025 | 210.15 | 220.50 | 200.00 | 209.95 | - | 4.87% | 369 |
| Jul 8, 2025 | 195.02 | 205.60 | 195.02 | 200.20 | - | 0.28% | 1,148 |
| Jul 7, 2025 | 200.30 | 201.60 | 196.60 | 199.64 | - | 0.43% | 573 |
| Jul 4, 2025 | 198.32 | 200.30 | 197.00 | 198.78 | - | -0.73% | 450 |
| Jul 3, 2025 | 193.02 | 200.25 | 193.02 | 200.25 | - | 5.37% | 757 |
| Jul 2, 2025 | 187.20 | 190.26 | 185.16 | 190.04 | - | 2.34% | 571 |
| Jul 1, 2025 | 186.58 | 188.02 | 184.86 | 185.70 | - | -1.20% | 116 |
| Jun 30, 2025 | 182.78 | 193.54 | 182.70 | 187.96 | - | 2.83% | 1,373 |
| Jun 27, 2025 | 182.72 | 182.78 | 181.60 | 182.78 | - | 0.48% | 302 |
| Jun 26, 2025 | 180.70 | 181.90 | 180.08 | 181.90 | - | -1.09% | 207 |
| Jun 25, 2025 | 184.60 | 186.56 | 183.90 | 183.90 | - | -0.38% | 352 |
| Jun 24, 2025 | 180.64 | 184.60 | 180.00 | 184.60 | - | 4.44% | 236 |
| Jun 23, 2025 | 177.76 | 179.64 | 176.76 | 176.76 | - | -2.50% | 251 |
| Jun 20, 2025 | 183.00 | 184.74 | 181.00 | 181.30 | - | 0.02% | 264 |
| Jun 19, 2025 | 182.00 | 182.84 | 180.50 | 181.26 | - | -1.84% | 268 |
| Jun 18, 2025 | 181.06 | 186.56 | 181.06 | 184.66 | - | 0.53% | 272 |
| Jun 17, 2025 | 181.58 | 186.12 | 180.86 | 183.68 | - | 0.40% | 956 |
| Jun 16, 2025 | 188.32 | 188.48 | 181.86 | 182.94 | - | 0.44% | 1,033 |
| Jun 13, 2025 | 170.34 | 183.00 | 167.32 | 182.14 | - | 4.64% | 2,257 |
| Jun 12, 2025 | 164.80 | 174.06 | 163.48 | 174.06 | - | 11.72% | 2,395 |
| Jun 11, 2025 | 155.00 | 156.00 | 154.88 | 155.80 | - | 1.50% | 106 |
| Jun 10, 2025 | 155.86 | 155.86 | 153.04 | 153.50 | - | -1.50% | 324 |
| Jun 9, 2025 | 153.00 | 156.84 | 152.36 | 155.84 | - | 2.49% | 970 |
| Jun 6, 2025 | 150.60 | 153.06 | 150.60 | 152.06 | - | 1.32% | 95 |
| Jun 5, 2025 | 148.18 | 150.08 | 147.02 | 150.08 | - | 1.34% | 52 |
| Jun 4, 2025 | 147.96 | 149.06 | 147.96 | 148.10 | - | 0.63% | 89 |
| Jun 3, 2025 | 145.60 | 147.50 | 145.60 | 147.18 | - | 2.51% | 187 |
| Jun 2, 2025 | 143.32 | 143.72 | 143.00 | 143.58 | - | -0.44% | 53 |
| May 30, 2025 | 142.76 | 144.22 | 142.76 | 144.22 | - | 0.42% | 116 |
| May 29, 2025 | 148.00 | 149.20 | 143.24 | 143.62 | - | 0.36% | 242 |