BIT:1ORCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	123.76	123.90	120.88	121.26	121.26	0.10%	8,260
Sep 24, 2026	125.56	126.20	117.50	121.14	121.14	-6.41%	23,161
Sep 23, 2026	131.00	131.26	127.88	129.44	129.44	-1.46%	5,468
Sep 22, 2026	130.30	134.12	129.82	131.36	131.36	0.98%	15,250
Sep 21, 2026	129.50	130.58	127.34	130.08	130.08	2.52%	10,043
Sep 18, 2026	132.04	132.48	125.92	126.88	126.88	-3.63%	11,808
Sep 17, 2026	127.30	131.68	127.06	131.66	131.66	5.73%	8,012
Sep 16, 2026	122.04	127.06	120.90	124.52	124.52	-0.16%	7,572
Sep 15, 2026	125.08	125.28	121.80	124.72	124.72	-0.13%	10,260
Sep 14, 2026	127.52	127.52	122.92	124.88	124.88	-5.72%	22,345
Sep 11, 2026	139.02	142.80	129.96	132.46	132.46	-2.87%	34,322
Sep 10, 2026	139.56	139.70	134.14	136.38	136.38	-1.77%	11,073
Sep 9, 2026	140.80	141.66	137.68	138.84	138.84	-1.74%	7,803
Sep 8, 2026	141.42	146.72	139.78	141.30	141.30	2.91%	24,895
Sep 7, 2026	137.26	138.68	136.62	137.30	137.30	1.28%	5,222
Sep 4, 2026	134.68	138.16	133.24	135.56	135.56	3.23%	15,393
Sep 3, 2026	125.80	132.00	125.72	131.32	131.32	5.12%	8,998
Sep 2, 2026	120.90	126.00	120.00	124.92	124.92	1.48%	6,868
Sep 1, 2026	128.72	128.72	122.60	123.10	123.10	-4.25%	6,163
Aug 31, 2026	129.22	129.58	127.50	128.56	128.56	-2.52%	4,517
Aug 28, 2026	130.50	132.40	129.90	131.88	131.88	3.74%	6,629
Aug 27, 2026	129.54	131.50	127.12	127.12	127.12	0.30%	10,843
Aug 26, 2026	123.94	130.00	123.26	126.74	126.74	1.78%	6,318
Aug 25, 2026	123.26	125.10	122.62	124.52	124.52	1.29%	2,032
Aug 24, 2026	124.50	125.98	121.30	122.94	122.94	-2.24%	6,001
Aug 21, 2026	122.18	127.06	121.98	125.76	125.76	3.40%	6,173
Aug 20, 2026	124.30	124.50	121.50	121.62	121.62	-0.30%	3,177
Aug 19, 2026	121.88	123.04	118.00	121.98	121.98	-2.06%	12,633
Aug 18, 2026	124.28	125.76	122.24	124.54	124.54	-2.01%	10,623
Aug 17, 2026	130.12	130.12	125.56	127.10	127.10	-3.93%	9,904
Aug 14, 2026	135.42	135.96	131.80	132.30	132.30	-1.75%	10,272
Aug 13, 2026	132.82	138.00	131.24	134.66	134.66	3.62%	21,676
Aug 12, 2026	127.88	132.42	127.44	129.96	129.96	3.54%	16,430
Aug 11, 2026	130.90	132.06	125.06	125.52	125.52	-2.88%	13,191
Aug 10, 2026	128.30	130.76	127.20	129.24	129.24	2.20%	19,394
Aug 7, 2026	125.04	127.00	123.16	126.46	126.46	0.65%	12,895
Aug 6, 2026	122.56	127.10	119.52	125.64	125.64	0.51%	19,011
Aug 5, 2026	126.32	127.22	123.62	125.00	125.00	-0.22%	24,677
Aug 4, 2026	124.52	126.00	120.34	125.28	125.28	4.98%	28,818
Aug 3, 2026	114.42	120.50	112.84	119.34	119.34	8.29%	15,922
Jul 31, 2026	112.28	115.26	109.50	110.20	110.20	0.77%	9,178
Jul 30, 2026	103.30	111.02	103.00	109.36	109.36	6.17%	13,247
Jul 29, 2026	105.62	106.16	103.00	103.00	103.00	-2.65%	6,087
Jul 28, 2026	104.54	105.80	100.70	105.80	105.80	0.19%	12,514
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