Oracle Corporation (BMV:ORCL)
Mexico · Delayed Price · Currency is MXN 3,520.99
-14.02 (-0.40%)
At close: Dec 31, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3,530.00 | 3,549.98 | 3,510.00 | 3,520.99 | 3,520.99 | -0.40% | 3,456 |
| Dec 30, 2025 | 3,560.00 | 3,568.70 | 3,535.00 | 3,535.01 | 3,535.01 | 0.63% | 3,853 |
| Dec 29, 2025 | 3,474.00 | 3,555.00 | 3,474.00 | 3,512.83 | 3,512.83 | -1.01% | 3,986 |
| Dec 26, 2025 | 3,560.00 | 3,569.99 | 3,536.33 | 3,548.82 | 3,548.82 | 1.39% | 5,096 |
| Dec 24, 2025 | 3,510.00 | 3,510.00 | 3,500.02 | 3,500.02 | 3,500.02 | 0.35% | 76 |
| Dec 23, 2025 | 3,500.00 | 3,520.00 | 3,471.00 | 3,487.98 | 3,487.98 | -2.19% | 895 |
| Dec 22, 2025 | 3,483.00 | 3,569.38 | 3,470.50 | 3,566.07 | 3,566.07 | 2.29% | 6,780 |
| Dec 19, 2025 | 3,391.00 | 3,506.00 | 3,390.99 | 3,486.12 | 3,486.12 | 7.57% | 9,989 |
| Dec 18, 2025 | 3,290.00 | 3,307.99 | 3,215.67 | 3,240.88 | 3,240.88 | 1.39% | 8,714 |
| Dec 17, 2025 | 3,255.00 | 3,271.28 | 3,180.01 | 3,196.32 | 3,196.32 | -5.71% | 7,597 |
| Dec 16, 2025 | 3,335.30 | 3,402.22 | 3,315.01 | 3,389.92 | 3,389.92 | 2.34% | 11,931 |
| Dec 15, 2025 | 3,460.00 | 3,460.00 | 3,270.00 | 3,312.33 | 3,312.33 | -7.48% | 13,097 |
| Dec 11, 2025 | 3,505.00 | 3,640.00 | 3,393.00 | 3,580.07 | 3,580.07 | -11.98% | 15,459 |
| Dec 10, 2025 | 4,032.00 | 4,079.17 | 3,980.01 | 4,067.21 | 4,067.21 | 0.67% | 4,630 |
| Dec 9, 2025 | 4,030.00 | 4,040.00 | 3,991.31 | 4,040.00 | 4,040.00 | 0.74% | 3,509 |
| Dec 8, 2025 | 4,032.00 | 4,050.00 | 3,985.00 | 4,010.34 | 4,010.34 | 1.79% | 5,390 |
| Dec 5, 2025 | 3,981.00 | 3,986.84 | 3,890.00 | 3,939.70 | 3,939.70 | 0.50% | 3,766 |
| Dec 4, 2025 | 3,810.00 | 3,924.00 | 3,794.00 | 3,920.00 | 3,920.00 | 3.24% | 5,312 |
| Dec 3, 2025 | 3,654.80 | 3,797.00 | 3,654.80 | 3,797.00 | 3,797.00 | 3.29% | 2,050 |
| Dec 2, 2025 | 3,750.00 | 3,820.00 | 3,670.36 | 3,676.00 | 3,676.00 | -0.24% | 5,771 |
| Dec 1, 2025 | 3,700.00 | 3,716.00 | 3,605.04 | 3,684.80 | 3,684.80 | -0.01% | 22,093 |
| Nov 28, 2025 | 3,760.00 | 3,760.00 | 3,642.01 | 3,685.00 | 3,685.00 | -3.51% | 2,813 |
| Nov 27, 2025 | 3,804.62 | 3,819.01 | 3,785.80 | 3,819.01 | 3,819.01 | 0.88% | 103 |
| Nov 26, 2025 | 3,870.00 | 3,870.00 | 3,720.01 | 3,785.70 | 3,785.70 | 5.22% | 2,596 |
| Nov 25, 2025 | 3,669.99 | 3,675.00 | 3,445.77 | 3,597.79 | 3,597.79 | -2.49% | 3,167 |
| Nov 24, 2025 | 3,640.00 | 3,790.12 | 3,595.00 | 3,689.83 | 3,689.83 | 0.60% | 2,382 |
| Nov 21, 2025 | 3,847.85 | 3,847.85 | 3,590.02 | 3,667.85 | 3,667.85 | -6.06% | 4,102 |
| Nov 20, 2025 | 4,269.99 | 4,365.89 | 3,889.25 | 3,904.31 | 3,904.31 | -6.14% | 8,807 |
| Nov 19, 2025 | 4,094.92 | 4,170.00 | 4,094.92 | 4,159.70 | 4,159.70 | 2.51% | 2,828 |
| Nov 18, 2025 | 4,080.00 | 4,090.15 | 3,955.55 | 4,058.00 | 4,058.00 | -0.85% | 4,847 |
| Nov 14, 2025 | 3,949.99 | 4,170.00 | 3,949.99 | 4,092.97 | 4,092.97 | 2.86% | 3,423 |
| Nov 13, 2025 | 4,100.00 | 4,100.00 | 3,950.00 | 3,979.20 | 3,979.20 | -4.15% | 4,930 |
| Nov 12, 2025 | 4,284.74 | 4,287.00 | 4,136.41 | 4,151.60 | 4,151.60 | -3.28% | 24,964 |
| Nov 11, 2025 | 4,415.00 | 4,415.00 | 4,215.00 | 4,292.23 | 4,292.23 | -2.46% | 1,078 |
| Nov 10, 2025 | 4,479.00 | 4,543.99 | 4,375.00 | 4,400.54 | 4,400.54 | -0.14% | 1,401 |
| Nov 7, 2025 | 4,500.02 | 4,500.02 | 4,300.00 | 4,406.86 | 4,406.86 | -2.24% | 5,653 |
| Nov 6, 2025 | 4,545.46 | 4,566.00 | 4,476.00 | 4,508.00 | 4,508.00 | -3.46% | 1,183 |
| Nov 5, 2025 | 4,638.37 | 4,699.99 | 4,638.37 | 4,669.58 | 4,669.58 | 1.29% | 8,779 |
| Nov 4, 2025 | 4,680.00 | 4,730.60 | 4,583.83 | 4,610.15 | 4,610.15 | -2.79% | 3,042 |
| Nov 3, 2025 | 4,847.00 | 4,847.00 | 4,729.00 | 4,742.50 | 4,742.50 | -2.64% | 2,693 |
| Oct 31, 2025 | 4,825.27 | 4,934.99 | 4,800.03 | 4,871.04 | 4,871.04 | 1.79% | 3,816 |
| Oct 30, 2025 | 5,036.00 | 5,036.00 | 4,755.00 | 4,785.60 | 4,785.60 | -6.15% | 6,878 |
| Oct 29, 2025 | 5,185.00 | 5,185.00 | 5,000.01 | 5,099.35 | 5,099.35 | -1.60% | 4,279 |
| Oct 28, 2025 | 5,199.00 | 5,250.00 | 5,175.00 | 5,182.38 | 5,182.38 | 0.34% | 1,841 |
| Oct 27, 2025 | 5,180.00 | 5,196.90 | 5,150.02 | 5,164.82 | 5,164.82 | -1.25% | 1,266 |
| Oct 24, 2025 | 5,248.88 | 5,277.00 | 5,180.03 | 5,230.00 | 5,230.00 | 1.41% | 1,748 |
| Oct 23, 2025 | 5,050.00 | 5,200.50 | 5,050.00 | 5,157.53 | 5,157.53 | 2.13% | 8,956 |
| Oct 22, 2025 | 5,200.00 | 5,200.00 | 4,995.99 | 5,050.00 | 5,050.00 | -0.82% | 1,188 |
| Oct 21, 2025 | 5,104.08 | 5,160.00 | 5,045.36 | 5,091.63 | 5,091.63 | -0.03% | 1,914 |
| Oct 20, 2025 | 5,388.95 | 5,388.95 | 5,069.50 | 5,093.13 | 5,093.13 | -4.75% | 20,322 |