Skip to main content
logo
Oracle Corporation (BIT:1ORCL)
Italy flag Italy · Delayed Price · Currency is EUR
161.84
-2.06 (-1.26%)
At close: Jun 17, 2026

BIT:1ORCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026162.22162.22161.68161.86--1.24%57
Jun 16, 2026166.20168.42162.00163.90163.90-2.44%22,830
Jun 15, 2026162.54168.00160.04168.00168.006.02%21,896
Jun 12, 2026158.38160.28155.00158.46158.461.66%19,922
Jun 11, 2026156.00163.78152.40155.88155.88-12.51%44,383
Jun 10, 2026177.40183.50171.54178.16178.160.17%17,920
Jun 9, 2026185.00190.68177.04177.86177.86-3.68%13,828
Jun 8, 2026186.04190.00182.02184.66184.66-2.72%14,080
Jun 5, 2026199.16203.55185.48189.82189.82-6.31%16,998
Jun 4, 2026192.68203.75191.26202.60202.601.53%15,049
Jun 3, 2026206.65212.00197.66199.54199.54-3.95%11,635
Jun 2, 2026208.25212.50202.45207.75207.75-0.36%23,378
Jun 1, 2026199.20208.50193.92208.50208.5010.69%52,902
May 29, 2026183.18189.04179.10188.36188.368.18%19,007
May 28, 2026165.24175.16165.14174.12174.127.10%8,376
May 27, 2026165.16165.78161.80162.58162.58-2.02%14,106
May 26, 2026166.66167.80163.88165.94165.94-1.40%10,813
May 25, 2026163.18168.50163.18168.30168.301.29%7,464
May 22, 2026164.70169.60163.24166.16166.161.71%5,978
May 21, 2026161.72165.66161.50163.36163.362.91%24,899
May 20, 2026157.06159.72154.54158.74158.740.63%9,409
May 19, 2026159.92162.28156.30157.74157.74-1.40%25,555
May 18, 2026164.78165.98158.00159.98159.98-4.26%18,351
May 15, 2026165.16167.50162.96167.10167.10-1.81%25,439
May 14, 2026162.28171.64159.00170.18170.185.28%19,225
May 13, 2026159.86163.14158.32161.64161.643.09%12,325
May 12, 2026163.16165.60156.30156.80156.80-3.91%23,029
May 11, 2026164.96165.56161.52163.18163.18-2.22%13,870
May 8, 2026163.80168.02162.00166.88166.88-0.42%17,194
May 7, 2026166.10170.40165.28167.58167.584.33%30,260
May 6, 2026157.08161.00155.68160.62160.622.87%20,042
May 5, 2026156.92158.42153.34156.14156.141.10%12,086
May 4, 2026148.30156.38147.02154.44154.4411.46%32,467
Apr 30, 2026139.52140.86137.40138.56138.56-1.10%16,335
Apr 29, 2026141.78141.84138.00140.10140.10-0.82%7,626
Apr 28, 2026144.02144.62135.96141.26141.26-3.30%25,399
Apr 27, 2026146.80147.58143.66146.08146.08-0.65%12,615
Apr 24, 2026152.68154.32145.88147.04147.04-4.46%19,434
Apr 23, 2026156.52157.00149.82153.90153.90-3.68%13,539
Apr 22, 2026157.26160.88155.80159.78159.782.67%18,586
Apr 21, 2026151.68157.30149.76155.62155.624.87%7,759
Apr 20, 2026147.40150.20146.64148.40148.40-1.97%7,629
Apr 17, 2026151.58156.26150.62151.38151.380.64%18,658
Apr 16, 2026147.42153.00146.00150.42150.423.50%24,749
Apr 15, 2026137.48146.42137.46145.34145.345.26%13,704
Apr 14, 2026134.14143.48132.96138.08138.087.42%25,805
Apr 13, 2026117.14128.80116.80128.54128.548.60%7,804
Apr 10, 2026118.18118.84115.00118.36118.36-0.60%13,284
Apr 9, 2026123.28123.28118.22119.08119.08-3.22%8,160
Apr 8, 2026132.66132.66122.22123.04123.041.13%8,087