Skip to main content
logo
Oracle Corporation (BIT:1ORCL)
Italy flag Italy · Delayed Price · Currency is EUR
126.12
+5.14 (4.25%)
At close: Oct 2, 2026

BIT:1ORCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026123.52128.24123.32126.12126.124.62%11,403
Oct 1, 2026124.32124.40120.08120.98120.55-0.28%6,964
Sep 30, 2026122.24122.66118.86121.32120.89-1.67%11,200
Sep 29, 2026117.22126.44116.74123.38122.946.20%22,803
Sep 28, 2026119.18120.00115.90116.18115.77-4.19%19,337
Sep 25, 2026123.76123.90120.88121.26120.830.10%8,260
Sep 24, 2026125.56126.20117.50121.14120.71-6.41%23,161
Sep 23, 2026131.00131.26127.88129.44128.98-1.46%5,468
Sep 22, 2026130.30134.12129.82131.36130.890.98%15,250
Sep 21, 2026129.50130.58127.34130.08129.622.52%10,043
Sep 18, 2026132.04132.48125.92126.88126.43-3.63%11,808
Sep 17, 2026127.30131.68127.06131.66131.195.73%8,012
Sep 16, 2026122.04127.06120.90124.52124.08-0.16%7,572
Sep 15, 2026125.08125.28121.80124.72124.28-0.13%10,260
Sep 14, 2026127.52127.52122.92124.88124.44-5.72%22,345
Sep 11, 2026139.02142.80129.96132.46131.99-2.87%34,322
Sep 10, 2026139.56139.70134.14136.38135.90-1.77%11,073
Sep 9, 2026140.80141.66137.68138.84138.35-1.74%7,803
Sep 8, 2026141.42146.72139.78141.30140.802.91%24,895
Sep 7, 2026137.26138.68136.62137.30136.811.28%5,222
Sep 4, 2026134.68138.16133.24135.56135.083.23%15,393
Sep 3, 2026125.80132.00125.72131.32130.855.12%8,998
Sep 2, 2026120.90126.00120.00124.92124.481.48%6,868
Sep 1, 2026128.72128.72122.60123.10122.66-4.25%6,163
Aug 31, 2026129.22129.58127.50128.56128.10-2.52%4,517
Aug 28, 2026130.50132.40129.90131.88131.413.74%6,629
Aug 27, 2026129.54131.50127.12127.12126.670.30%10,843
Aug 26, 2026123.94130.00123.26126.74126.291.78%6,318
Aug 25, 2026123.26125.10122.62124.52124.081.29%2,032
Aug 24, 2026124.50125.98121.30122.94122.50-2.24%6,001
Aug 21, 2026122.18127.06121.98125.76125.313.40%6,173
Aug 20, 2026124.30124.50121.50121.62121.19-0.30%3,177
Aug 19, 2026121.88123.04118.00121.98121.55-2.06%12,633
Aug 18, 2026124.28125.76122.24124.54124.10-2.01%10,623
Aug 17, 2026130.12130.12125.56127.10126.65-3.93%9,904
Aug 14, 2026135.42135.96131.80132.30131.83-1.75%10,272
Aug 13, 2026132.82138.00131.24134.66134.183.62%21,676
Aug 12, 2026127.88132.42127.44129.96129.503.54%16,430
Aug 11, 2026130.90132.06125.06125.52125.08-2.88%13,191
Aug 10, 2026128.30130.76127.20129.24128.782.20%19,394
Aug 7, 2026125.04127.00123.16126.46126.010.65%12,895
Aug 6, 2026122.56127.10119.52125.64125.190.51%19,011
Aug 5, 2026126.32127.22123.62125.00124.56-0.22%24,677
Aug 4, 2026124.52126.00120.34125.28124.844.98%28,818
Aug 3, 2026114.42120.50112.84119.34118.928.29%15,922
Jul 31, 2026112.28115.26109.50110.20109.810.77%9,178
Jul 30, 2026103.30111.02103.00109.36108.976.17%13,247
Jul 29, 2026105.62106.16103.00103.00102.64-2.65%6,087
Jul 28, 2026104.54105.80100.70105.80105.430.19%12,514
Jul 27, 2026103.14107.08103.00105.60105.231.42%11,748