Skip to main content
logo
Oracle Corporation (BIT:1ORCL)
Italy flag Italy · Delayed Price · Currency is EUR
167.58
+6.96 (4.33%)
At close: May 7, 2026

BIT:1ORCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 2026132.66132.66122.22123.04123.040.77%8,087
Apr 7, 2026128.80128.80121.02122.10121.67-3.20%8,139
Apr 2, 2026124.90126.38122.00126.14125.69-0.06%2,749
Apr 1, 2026128.86130.22125.72126.22125.771.69%2,128
Mar 31, 2026121.68124.12121.68124.12123.681.45%2,021
Mar 30, 2026121.96123.10120.74122.34121.910.64%2,029
Mar 27, 2026124.28124.38120.00121.56121.13-2.19%4,931
Mar 26, 2026126.18126.58123.90124.28123.84-1.89%2,485
Mar 25, 2026128.42129.02126.00126.68126.23-1.09%11,760
Mar 24, 2026133.44134.36127.44128.08127.63-2.70%5,142
Mar 23, 2026127.48133.94126.74131.64131.170.38%4,113
Mar 20, 2026133.86133.86129.70131.14130.68-2.21%603
Mar 19, 2026132.60136.08130.78134.10133.620.89%1,460
Mar 18, 2026135.50135.70132.30132.92132.45-0.97%3,819
Mar 17, 2026135.26137.36133.62134.22133.74-0.97%3,941
Mar 16, 2026136.72137.54135.52135.54135.06-0.86%5,502
Mar 13, 2026138.50140.30135.00136.72136.24-2.34%7,147
Mar 12, 2026140.30145.22139.10140.00139.50-1.39%8,601
Mar 11, 2026135.10148.00135.10141.98141.488.93%25,113
Mar 10, 2026132.38133.66127.90130.34129.881.13%5,245
Mar 9, 2026130.42132.54126.96128.88128.42-5.18%3,738
Mar 6, 2026135.84137.00131.50135.92135.442.50%5,092
Mar 5, 2026131.72135.62130.68132.60132.131.22%5,005
Mar 4, 2026127.40131.30126.74131.00130.542.83%7,239
Mar 3, 2026125.50127.66123.54127.40126.951.22%6,087
Mar 2, 2026119.94127.86119.64125.86125.412.11%7,712
Feb 27, 2026126.46127.00121.66123.26122.82-1.77%4,475
Feb 26, 2026125.42127.98123.66125.48125.04-1.38%4,440
Feb 25, 2026123.88130.06123.70127.24126.793.90%5,056
Feb 24, 2026120.52124.10117.96122.46122.033.53%9,274