Oracle Corporation (BIT:1ORCL)
Italy · Delayed Price · Currency is EUR 121.86
-2.42 (-1.95%)
At close: Mar 27, 2026
BIT:1ORCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 124.28 | 124.38 | 120.00 | 121.56 | 121.56 | -2.19% | 4,931 |
| Mar 26, 2026 | 126.18 | 126.58 | 123.90 | 124.28 | 124.28 | -1.89% | 2,485 |
| Mar 25, 2026 | 128.42 | 129.02 | 126.00 | 126.68 | 126.68 | -1.09% | 11,760 |
| Mar 24, 2026 | 133.44 | 134.36 | 127.44 | 128.08 | 128.08 | -2.70% | 5,142 |
| Mar 23, 2026 | 127.48 | 133.94 | 126.74 | 131.64 | 131.64 | 0.38% | 4,113 |
| Mar 20, 2026 | 133.86 | 133.86 | 129.70 | 131.14 | 131.14 | -2.21% | 603 |
| Mar 19, 2026 | 132.60 | 136.08 | 130.78 | 134.10 | 134.10 | 0.89% | 1,460 |
| Mar 18, 2026 | 135.50 | 135.70 | 132.30 | 132.92 | 132.92 | -0.97% | 3,819 |
| Mar 17, 2026 | 135.26 | 137.36 | 133.62 | 134.22 | 134.22 | -0.97% | 3,941 |
| Mar 16, 2026 | 136.72 | 137.54 | 135.52 | 135.54 | 135.54 | -0.86% | 5,502 |
| Mar 13, 2026 | 138.50 | 140.30 | 135.00 | 136.72 | 136.72 | -2.34% | 7,147 |
| Mar 12, 2026 | 140.30 | 145.22 | 139.10 | 140.00 | 140.00 | -1.39% | 8,601 |
| Mar 11, 2026 | 135.10 | 148.00 | 135.10 | 141.98 | 141.98 | 8.93% | 25,113 |
| Mar 10, 2026 | 132.38 | 133.66 | 127.90 | 130.34 | 130.34 | 1.13% | 5,245 |
| Mar 9, 2026 | 130.42 | 132.54 | 126.96 | 128.88 | 128.88 | -5.18% | 3,738 |
| Mar 6, 2026 | 135.84 | 137.00 | 131.50 | 135.92 | 135.92 | 2.50% | 5,092 |
| Mar 5, 2026 | 131.72 | 135.62 | 130.68 | 132.60 | 132.60 | 1.22% | 5,005 |
| Mar 4, 2026 | 127.40 | 131.30 | 126.74 | 131.00 | 131.00 | 2.83% | 7,239 |
| Mar 3, 2026 | 125.50 | 127.66 | 123.54 | 127.40 | 127.40 | 1.22% | 6,087 |
| Mar 2, 2026 | 119.94 | 127.86 | 119.64 | 125.86 | 125.86 | 2.11% | 7,712 |
| Feb 27, 2026 | 126.46 | 127.00 | 121.66 | 123.26 | 123.26 | -1.77% | 4,475 |
| Feb 26, 2026 | 125.42 | 127.98 | 123.66 | 125.48 | 125.48 | -1.38% | 4,440 |
| Feb 25, 2026 | 123.88 | 130.06 | 123.70 | 127.24 | 127.24 | 3.90% | 5,056 |
| Feb 24, 2026 | 120.52 | 124.10 | 117.96 | 122.46 | 122.46 | 3.53% | 9,274 |
| Feb 23, 2026 | 124.16 | 124.76 | 117.56 | 118.28 | 118.28 | -7.49% | 8,487 |
| Feb 20, 2026 | 133.86 | 134.14 | 127.54 | 127.86 | 127.86 | -4.75% | 8,719 |
| Feb 19, 2026 | 134.06 | 136.00 | 131.86 | 134.24 | 134.24 | 1.54% | 4,202 |
| Feb 18, 2026 | 130.46 | 132.38 | 128.34 | 132.20 | 132.20 | 0.65% | 7,152 |
| Feb 17, 2026 | 134.42 | 134.82 | 129.96 | 131.34 | 131.34 | -3.43% | 2,922 |
| Feb 16, 2026 | 138.64 | 138.64 | 133.78 | 136.00 | 136.00 | 1.66% | 3,579 |
| Feb 13, 2026 | 131.60 | 135.00 | 130.86 | 133.78 | 133.78 | 3.56% | 3,761 |
| Feb 12, 2026 | 133.46 | 133.90 | 128.66 | 129.18 | 129.18 | -1.75% | 6,085 |
| Feb 11, 2026 | 135.04 | 138.50 | 130.00 | 131.48 | 131.48 | -3.10% | 9,849 |
| 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 |