BIT:1ORCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	125.98	128.00	120.50	121.46	121.46	-2.86%	16,954
Jul 6, 2026	125.68	128.58	123.98	125.04	125.04	-1.23%	16,223
Jul 3, 2026	129.00	129.00	124.52	126.60	126.60	1.95%	4,725
Jul 2, 2026	125.94	128.36	123.24	124.18	124.18	-2.91%	15,487
Jul 1, 2026	129.40	131.44	126.82	127.90	127.90	-0.08%	8,155
Jun 30, 2026	131.44	131.60	126.60	128.00	128.00	-1.95%	7,792
Jun 29, 2026	132.52	135.86	128.00	130.54	130.54	-1.11%	11,479
Jun 26, 2026	132.48	134.18	130.42	132.00	132.00	-1.37%	10,925
Jun 25, 2026	140.88	141.40	132.32	133.84	133.84	-4.98%	13,414
Jun 24, 2026	146.58	146.66	140.42	140.86	140.86	-5.44%	16,053
Jun 23, 2026	149.28	152.74	146.82	148.96	148.96	-4.38%	17,232
Jun 22, 2026	159.52	160.80	155.76	155.78	155.78	-2.31%	6,934
Jun 19, 2026	159.12	160.66	158.66	159.46	159.46	-0.65%	3,022
Jun 18, 2026	161.46	161.86	155.00	160.50	160.50	-1.16%	14,477
Jun 17, 2026	162.22	163.60	159.60	162.38	162.38	-0.93%	9,628
Jun 16, 2026	166.20	168.42	162.00	163.90	163.90	-2.44%	22,830
Jun 15, 2026	162.54	168.00	160.04	168.00	168.00	6.02%	21,896
Jun 12, 2026	158.38	160.28	155.00	158.46	158.46	1.66%	19,922
Jun 11, 2026	156.00	163.78	152.40	155.88	155.88	-12.51%	44,383
Jun 10, 2026	177.40	183.50	171.54	178.16	178.16	0.17%	17,920
Jun 9, 2026	185.00	190.68	177.04	177.86	177.86	-3.68%	13,828
Jun 8, 2026	186.04	190.00	182.02	184.66	184.66	-2.72%	14,080
Jun 5, 2026	199.16	203.55	185.48	189.82	189.82	-6.31%	16,998
Jun 4, 2026	192.68	203.75	191.26	202.60	202.60	1.53%	15,049
Jun 3, 2026	206.65	212.00	197.66	199.54	199.54	-3.95%	11,635
Jun 2, 2026	208.25	212.50	202.45	207.75	207.75	-0.36%	23,378
Jun 1, 2026	199.20	208.50	193.92	208.50	208.50	10.69%	52,902
May 29, 2026	183.18	189.04	179.10	188.36	188.36	8.18%	19,007
May 28, 2026	165.24	175.16	165.14	174.12	174.12	7.10%	8,376
May 27, 2026	165.16	165.78	161.80	162.58	162.58	-2.02%	14,106
May 26, 2026	166.66	167.80	163.88	165.94	165.94	-1.40%	10,813
May 25, 2026	163.18	168.50	163.18	168.30	168.30	1.29%	7,464
May 22, 2026	164.70	169.60	163.24	166.16	166.16	1.71%	5,978
May 21, 2026	161.72	165.66	161.50	163.36	163.36	2.91%	24,899
May 20, 2026	157.06	159.72	154.54	158.74	158.74	0.63%	9,409
May 19, 2026	159.92	162.28	156.30	157.74	157.74	-1.40%	25,555
May 18, 2026	164.78	165.98	158.00	159.98	159.98	-4.26%	18,351
May 15, 2026	165.16	167.50	162.96	167.10	167.10	-1.81%	25,439
May 14, 2026	162.28	171.64	159.00	170.18	170.18	5.28%	19,225
May 13, 2026	159.86	163.14	158.32	161.64	161.64	3.09%	12,325
May 12, 2026	163.16	165.60	156.30	156.80	156.80	-3.91%	23,029
May 11, 2026	164.96	165.56	161.52	163.18	163.18	-2.22%	13,870
May 8, 2026	163.80	168.02	162.00	166.88	166.88	-0.42%	17,194
May 7, 2026	166.10	170.40	165.28	167.58	167.58	4.33%	30,260
May 6, 2026	157.08	161.00	155.68	160.62	160.62	2.87%	20,042
May 5, 2026	156.92	158.42	153.34	156.14	156.14	1.10%	12,086
May 4, 2026	148.30	156.38	147.02	154.44	154.44	11.46%	32,467
Apr 30, 2026	139.52	140.86	137.40	138.56	138.56	-1.10%	16,335
Apr 29, 2026	141.78	141.84	138.00	140.10	140.10	-0.82%	7,626
Apr 28, 2026	144.02	144.62	135.96	141.26	141.26	-3.30%	25,399