Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	2.68	2.74	2.52	2.58	2.57	-4.44%	2,335,193
Nov 21, 2025	3.00	3.02	2.68	2.70	2.69	-10.60%	2,279,661
Nov 20, 2025	2.86	3.06	2.84	3.02	3.01	6.34%	1,179,547
Nov 19, 2025	2.82	2.88	2.80	2.84	2.83	0.71%	566,031
Nov 18, 2025	2.92	2.92	2.76	2.82	2.81	-2.76%	455,557
Nov 17, 2025	2.80	2.96	2.72	2.90	2.89	4.32%	1,826,482
Nov 14, 2025	2.92	2.94	2.76	2.78	2.77	-4.79%	3,843,440
Nov 13, 2025	3.10	3.10	2.92	2.92	2.91	-5.19%	601,732
Nov 12, 2025	3.10	3.10	2.98	3.08	3.07	-0.65%	1,176,340
Nov 11, 2025	3.20	3.20	3.06	3.10	3.09	-3.13%	648,686
Nov 10, 2025	3.14	3.20	3.00	3.20	3.19	1.27%	819,878
Nov 7, 2025	3.26	3.26	3.10	3.16	3.15	-1.86%	1,520,087
Nov 6, 2025	3.20	3.28	3.20	3.22	3.21	-	339,842
Nov 5, 2025	3.26	3.32	3.18	3.22	3.21	-1.83%	1,507,597
Nov 4, 2025	3.44	3.46	3.26	3.28	3.27	-4.09%	1,510,595