Skip to main content
logo
Oracle Corporation (BIT:1ORCL)
Italy flag Italy · Delayed Price · Currency is EUR
167.16
+4.58 (2.82%)
Last updated: May 28, 2026, 2:31 PM CET

BIT:1ORCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026165.16165.78164.26164.78--0.70%3,072
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
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