BIT:1ORCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	103.14	107.08	103.00	105.60	105.60	1.42%	11,748
Jul 24, 2026	106.80	109.06	102.20	104.12	104.12	-1.55%	12,819
Jul 23, 2026	110.26	111.12	105.56	105.76	105.76	-4.05%	11,660
Jul 22, 2026	111.16	112.52	109.72	110.22	110.22	0.46%	13,746
Jul 21, 2026	107.42	110.56	106.64	109.72	109.72	2.41%	8,975
Jul 20, 2026	111.00	111.50	105.48	107.14	107.14	-2.56%	12,073
Jul 17, 2026	106.14	110.50	105.02	109.96	109.96	-0.95%	19,053
Jul 16, 2026	116.00	118.04	110.16	111.02	111.02	-3.54%	17,126
Jul 15, 2026	113.32	116.22	112.76	115.10	115.10	1.73%	13,031
Jul 14, 2026	116.70	117.04	111.68	113.14	113.14	-5.46%	18,353
Jul 13, 2026	122.20	123.42	118.50	119.68	119.68	-2.89%	12,382
Jul 10, 2026	126.40	128.28	122.46	123.24	123.24	-3.19%	12,640
Jul 9, 2026	123.90	130.00	122.22	127.30	127.30	5.65%	10,217
Jul 8, 2026	123.76	124.26	120.76	120.92	120.49	-0.44%	14,264
Jul 7, 2026	125.98	128.00	120.50	121.46	121.03	-2.86%	16,954
Jul 6, 2026	125.68	128.58	123.98	125.04	124.59	-1.23%	16,223
Jul 3, 2026	129.00	129.00	124.52	126.60	126.15	1.95%	4,725
Jul 2, 2026	125.94	128.36	123.24	124.18	123.74	-2.91%	15,487
Jul 1, 2026	129.40	131.44	126.82	127.90	127.44	-0.08%	8,155
Jun 30, 2026	131.44	131.60	126.60	128.00	127.54	-1.95%	7,792
Jun 29, 2026	132.52	135.86	128.00	130.54	130.07	-1.11%	11,479
Jun 26, 2026	132.48	134.18	130.42	132.00	131.53	-1.37%	10,925
Jun 25, 2026	140.88	141.40	132.32	133.84	133.36	-4.98%	13,414
Jun 24, 2026	146.58	146.66	140.42	140.86	140.36	-5.44%	16,053
Jun 23, 2026	149.28	152.74	146.82	148.96	148.43	-4.38%	17,232
Jun 22, 2026	159.52	160.80	155.76	155.78	155.22	-2.31%	6,934
Jun 19, 2026	159.12	160.66	158.66	159.46	158.89	-0.65%	3,022
Jun 18, 2026	161.46	161.86	155.00	160.50	159.93	-1.16%	14,477
Jun 17, 2026	162.22	163.60	159.60	162.38	161.80	-0.93%	9,628
Jun 16, 2026	166.20	168.42	162.00	163.90	163.32	-2.44%	22,830
Jun 15, 2026	162.54	168.00	160.04	168.00	167.40	6.02%	21,896
Jun 12, 2026	158.38	160.28	155.00	158.46	157.90	1.66%	19,922
Jun 11, 2026	156.00	163.78	152.40	155.88	155.32	-12.51%	44,383
Jun 10, 2026	177.40	183.50	171.54	178.16	177.53	0.17%	17,920
Jun 9, 2026	185.00	190.68	177.04	177.86	177.23	-3.68%	13,828
Jun 8, 2026	186.04	190.00	182.02	184.66	184.00	-2.72%	14,080
Jun 5, 2026	199.16	203.55	185.48	189.82	189.14	-6.31%	16,998
Jun 4, 2026	192.68	203.75	191.26	202.60	201.88	1.53%	15,049
Jun 3, 2026	206.65	212.00	197.66	199.54	198.83	-3.95%	11,635
Jun 2, 2026	208.25	212.50	202.45	207.75	207.01	-0.36%	23,378
Jun 1, 2026	199.20	208.50	193.92	208.50	207.76	10.69%	52,902
May 29, 2026	183.18	189.04	179.10	188.36	187.69	8.18%	19,007
May 28, 2026	165.24	175.16	165.14	174.12	173.50	7.10%	8,376
May 27, 2026	165.16	165.78	161.80	162.58	162.00	-2.02%	14,106
May 26, 2026	166.66	167.80	163.88	165.94	165.35	-1.40%	10,813
May 25, 2026	163.18	168.50	163.18	168.30	167.70	1.29%	7,464
May 22, 2026	164.70	169.60	163.24	166.16	165.57	1.71%	5,978
May 21, 2026	161.72	165.66	161.50	163.36	162.78	2.91%	24,899
May 20, 2026	157.06	159.72	154.54	158.74	158.17	0.63%	9,409
May 19, 2026	159.92	162.28	156.30	157.74	157.18	-1.40%	25,555