Skip to main content
logo
Oracle Corporation (BMV:ORCL)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,682.00
-71.29 (-2.59%)
At close: Mar 20, 2026

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262,685.312,713.002,668.002,682.002,682.00-2.59%942
Mar 19, 20262,765.002,780.002,745.002,753.292,753.291.01%510
Mar 18, 20262,725.002,735.002,696.012,725.802,725.800.11%343
Mar 17, 20262,779.992,800.002,722.722,722.722,722.72-1.98%1,086
Mar 13, 20262,830.002,848.302,760.012,777.862,777.86-2.21%2,113
Mar 12, 20262,925.002,975.002,836.642,840.752,840.75-1.22%5,441
Mar 11, 20262,900.003,020.002,844.002,875.702,875.708.82%15,433
Mar 10, 20262,698.002,698.002,615.012,642.512,642.51-0.92%6,585
Mar 9, 20262,708.492,708.492,620.002,666.992,666.99-2.75%5,396
Mar 6, 20262,749.002,830.002,724.002,742.342,742.340.23%8,283
Mar 5, 20262,690.782,766.002,686.502,736.002,736.001.86%6,952
Mar 4, 20262,665.002,699.782,650.012,686.002,686.001.89%3,520
Mar 3, 20262,602.202,660.822,565.002,636.092,636.092.25%3,628
Mar 2, 20262,470.002,591.252,465.002,578.002,578.004.57%10,292
Feb 27, 20262,565.452,565.452,452.102,465.322,465.32-3.90%4,123
Feb 26, 20262,568.012,613.002,520.002,565.462,565.461.14%5,323
Feb 25, 20262,540.002,613.002,533.092,536.522,536.521.46%5,102
Feb 24, 20262,435.002,523.552,435.002,500.012,500.012.69%1,567
Feb 23, 20262,500.002,500.002,395.012,434.462,434.46-4.03%6,417
Feb 20, 20262,650.002,650.002,525.072,536.562,536.56-5.92%3,672
Feb 19, 20262,730.002,743.992,693.952,696.062,696.06-0.48%3,869
Feb 18, 20262,600.002,709.002,600.002,709.002,709.002.98%563
Feb 17, 20262,765.002,765.002,618.402,630.702,630.70-5.37%1,287
Feb 16, 20262,770.002,780.002,770.002,780.002,780.001.28%51
Feb 13, 20262,749.832,779.402,732.992,745.002,745.001.30%5,971
Feb 12, 20262,693.572,735.002,640.002,709.832,709.830.36%5,632
Feb 11, 20262,800.002,800.002,677.152,700.002,700.00-2.22%2,913
Feb 10, 20262,750.002,833.012,710.002,761.272,761.272.27%10,002
Feb 9, 20262,533.002,749.992,533.002,700.002,700.009.55%15,859
Feb 6, 20262,455.502,468.992,425.002,464.642,464.643.98%5,614
Feb 5, 20262,530.022,542.692,357.852,370.202,370.20-6.77%21,438
Feb 4, 20262,638.062,638.072,503.012,542.222,542.22-4.40%81,397
Feb 3, 20262,800.002,800.002,620.002,659.242,659.24-7.63%7,772
Jan 30, 20262,915.002,915.002,860.012,878.932,878.93-0.92%8,901
Jan 29, 20262,948.912,948.912,790.002,905.722,905.72-2.39%6,500
Jan 28, 20263,029.593,119.052,965.002,976.772,976.77-0.83%2,325
Jan 27, 20263,040.013,075.003,000.003,001.633,001.63-5.73%10,126
Jan 26, 20263,190.003,211.873,162.003,184.003,184.003.58%3,215
Jan 23, 20263,022.003,115.003,015.003,074.003,074.00-1.03%7,852
Jan 22, 20263,104.413,141.303,100.023,106.033,106.032.10%3,175
Jan 21, 20263,137.753,137.752,985.013,042.003,042.00-4.04%4,357
Jan 20, 20263,331.033,331.033,170.003,170.063,170.06-5.60%5,457
Jan 19, 20263,366.453,366.453,358.003,358.003,358.00-0.25%43
Jan 16, 20263,341.963,387.483,315.923,366.453,366.450.52%5,118
Jan 15, 20263,435.013,435.013,330.013,349.003,349.00-2.42%3,092
Jan 14, 20263,540.003,540.003,408.003,431.933,431.93-4.80%4,283
Jan 13, 20263,681.003,700.003,580.013,605.003,605.00-2.07%4,082
Jan 12, 20263,552.373,700.003,552.363,681.283,681.282.41%11,358
Jan 9, 20263,440.003,600.003,424.153,594.663,594.665.35%15,453
Jan 8, 20263,409.873,422.803,360.013,412.253,403.26-1.61%20,720