Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	1.76	1.82	1.75	1.82	1.82	3.41%	1,401,163
Feb 6, 2026	1.87	1.87	1.70	1.76	1.76	-5.88%	774,357
Feb 5, 2026	1.95	1.95	1.83	1.87	1.87	-4.10%	2,764,464
Feb 4, 2026	1.93	2.04	1.92	1.95	1.95	-3.47%	6,569,798
Feb 3, 2026	2.04	2.20	2.02	2.02	2.02	-	6,732,978
Feb 2, 2026	2.10	2.12	1.96	2.02	2.02	-3.81%	2,196,381
Jan 30, 2026	2.16	2.16	2.02	2.10	2.10	-2.78%	4,733,225
Jan 29, 2026	2.18	2.28	2.14	2.16	2.16	-0.92%	2,021,451
Jan 28, 2026	2.28	2.30	2.16	2.18	2.18	-4.39%	1,411,995
Jan 27, 2026	2.30	2.32	2.20	2.28	2.28	3.64%	1,414,360
Jan 26, 2026	2.24	2.24	2.14	2.20	2.20	-0.90%	493,697
Jan 23, 2026	2.26	2.26	2.20	2.22	2.22	-0.89%	739,408
Jan 22, 2026	2.26	2.28	2.12	2.24	2.24	-0.88%	2,835,014
Jan 21, 2026	2.32	2.34	2.22	2.26	2.26	-1.74%	1,153,105
Jan 20, 2026	2.40	2.46	2.28	2.30	2.30	-4.96%	605,419
Jan 19, 2026	2.42	2.42	2.34	2.42	2.42	-	524,669
Jan 16, 2026	2.42	2.48	2.38	2.42	2.42	-1.63%	960,542
Jan 15, 2026	2.42	2.54	2.42	2.46	2.46	-3.15%	4,961,457
Jan 14, 2026	2.56	2.60	2.52	2.54	2.54	-1.55%	381,156
Jan 13, 2026	2.54	2.58	2.44	2.58	2.58	6.61%	835,398
Jan 12, 2026	2.48	2.50	2.38	2.42	2.42	1.68%	317,101
Jan 9, 2026	2.44	2.44	2.34	2.38	2.38	-1.65%	190,415
Jan 8, 2026	2.42	2.44	2.40	2.42	2.41	-	131,452
Jan 7, 2026	2.42	2.42	2.38	2.42	2.41	0.83%	182,538
Jan 6, 2026	2.50	2.52	2.38	2.40	2.39	-2.44%	371,168
Jan 5, 2026	2.46	2.50	2.46	2.46	2.45	-	182,651
Dec 30, 2025	2.46	2.52	2.44	2.46	2.45	-	252,734
Dec 29, 2025	2.46	2.48	2.44	2.46	2.45	-	142,171
Dec 26, 2025	2.46	2.48	2.44	2.46	2.45	0.82%	233,288
Dec 25, 2025	2.44	2.50	2.42	2.44	2.43	0.83%	326,542
Dec 24, 2025	2.48	2.48	2.40	2.42	2.41	-2.42%	966,693
Dec 23, 2025	2.46	2.52	2.42	2.48	2.47	0.81%	4,084,388
Dec 22, 2025	2.38	2.48	2.36	2.46	2.45	3.36%	1,488,534
Dec 19, 2025	2.26	2.42	2.24	2.38	2.37	6.25%	1,348,199
Dec 18, 2025	2.40	2.42	2.22	2.24	2.23	-5.88%	1,474,772
Dec 17, 2025	2.30	2.42	2.30	2.38	2.37	2.59%	764,229
Dec 16, 2025	2.38	2.38	2.28	2.32	2.31	-3.33%	1,513,131
Dec 15, 2025	2.48	2.50	2.36	2.40	2.39	-3.23%	1,273,950
Dec 12, 2025	2.52	2.54	2.40	2.48	2.47	-2.36%	4,842,567
Dec 11, 2025	2.82	2.84	2.46	2.54	2.53	-9.29%	1,855,407
Dec 9, 2025	2.84	2.86	2.78	2.80	2.79	-0.71%	1,059,305
Dec 8, 2025	2.68	2.84	2.66	2.82	2.81	5.22%	2,049,099
Dec 4, 2025	2.60	2.70	2.56	2.68	2.67	3.08%	1,261,859
Dec 3, 2025	2.58	2.68	2.58	2.60	2.59	1.56%	573,644
Dec 2, 2025	2.58	2.60	2.54	2.56	2.55	-	304,464
Dec 1, 2025	2.60	2.60	2.52	2.56	2.55	-2.29%	1,263,451
Nov 28, 2025	2.64	2.64	2.60	2.62	2.61	0.77%	463,070
Nov 27, 2025	2.58	2.72	2.58	2.60	2.59	2.36%	1,019,094
Nov 26, 2025	2.56	2.58	2.40	2.54	2.53	-0.78%	750,507
Nov 25, 2025	2.60	2.62	2.54	2.56	2.55	-0.78%	278,846