Skip to main content
logo
Oracle Corporation (BMV:ORCL)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,170.06
-187.94 (-5.60%)
Last updated: Jan 20, 2026, 8:30 AM CST

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 7, 20263,455.003,500.003,455.003,467.943,458.80-0.49%405
Jan 6, 20263,442.473,496.003,440.003,485.003,475.811.03%2,240
Jan 5, 20263,580.003,620.003,449.603,449.603,440.51-1.31%5,302
Jan 2, 20263,530.003,530.503,478.003,495.423,486.21-0.73%566
Dec 31, 20253,530.003,549.983,510.003,520.993,511.71-0.40%3,456
Dec 30, 20253,560.003,568.703,535.003,535.013,525.690.63%3,853
Dec 29, 20253,474.003,555.003,474.003,512.833,503.57-1.01%3,986
Dec 26, 20253,560.003,569.993,536.333,548.823,539.471.39%5,096
Dec 24, 20253,510.003,510.003,500.023,500.023,490.790.35%76
Dec 23, 20253,500.003,520.003,471.003,487.983,478.79-2.19%895
Dec 22, 20253,483.003,569.383,470.503,566.073,556.672.29%6,780
Dec 19, 20253,391.003,506.003,390.993,486.123,476.937.57%9,989
Dec 18, 20253,290.003,307.993,215.673,240.883,232.341.39%8,714
Dec 17, 20253,255.003,271.283,180.013,196.323,187.90-5.71%7,597
Dec 16, 20253,335.303,402.223,315.013,389.923,380.992.34%11,931
Dec 15, 20253,460.003,460.003,270.003,312.333,303.60-7.48%13,097
Dec 11, 20253,505.003,640.003,393.003,580.073,570.63-11.98%15,459
Dec 10, 20254,032.004,079.173,980.014,067.214,056.490.67%4,630
Dec 9, 20254,030.004,040.003,991.314,040.004,029.350.74%3,509
Dec 8, 20254,032.004,050.003,985.004,010.343,999.771.79%5,390
Dec 5, 20253,981.003,986.843,890.003,939.703,929.320.50%3,766
Dec 4, 20253,810.003,924.003,794.003,920.003,909.673.24%5,312
Dec 3, 20253,654.803,797.003,654.803,797.003,786.993.29%2,050
Dec 2, 20253,750.003,820.003,670.363,676.003,666.31-0.24%5,771
Dec 1, 20253,700.003,716.003,605.043,684.803,675.09-0.01%22,093
Nov 28, 20253,760.003,760.003,642.013,685.003,675.29-3.51%2,813
Nov 27, 20253,804.623,819.013,785.803,819.013,808.940.88%103
Nov 26, 20253,870.003,870.003,720.013,785.703,775.725.22%2,596
Nov 25, 20253,669.993,675.003,445.773,597.793,588.31-2.49%3,167
Nov 24, 20253,640.003,790.123,595.003,689.833,680.100.60%2,382
Nov 21, 20253,847.853,847.853,590.023,667.853,658.18-6.06%4,102
Nov 20, 20254,269.994,365.893,889.253,904.313,894.02-6.14%8,807
Nov 19, 20254,094.924,170.004,094.924,159.704,148.742.51%2,828
Nov 18, 20254,080.004,090.153,955.554,058.004,047.30-0.85%4,847
Nov 14, 20253,949.994,170.003,949.994,092.974,082.182.86%3,423
Nov 13, 20254,100.004,100.003,950.003,979.203,968.71-4.15%4,930
Nov 12, 20254,284.744,287.004,136.414,151.604,140.66-3.28%24,964
Nov 11, 20254,415.004,415.004,215.004,292.234,280.92-2.46%1,078
Nov 10, 20254,479.004,543.994,375.004,400.544,388.94-0.14%1,401
Nov 7, 20254,500.024,500.024,300.004,406.864,395.24-2.24%5,653
Nov 6, 20254,545.464,566.004,476.004,508.004,496.12-3.46%1,183