Oracle Corporation (BMV:ORCL)
Mexico · Delayed Price · Currency is MXN 5,700.96
+225.96 (4.13%)
At close: Sep 19, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,475.00 | 5,700.96 | 5,475.00 | 5,679.91 | 5,679.91 | 3.74% | 1,131 |
| Sep 18, 2025 | 5,555.00 | 5,563.99 | 5,373.00 | 5,475.00 | 5,475.00 | -0.61% | 1,009 |
| Sep 17, 2025 | 5,576.08 | 5,576.08 | 5,390.00 | 5,508.83 | 5,508.83 | -0.04% | 3,771 |
| Sep 15, 2025 | 5,750.00 | 5,750.00 | 5,469.00 | 5,510.77 | 5,510.77 | 2.11% | 8,091 |
| Sep 12, 2025 | 5,670.00 | 5,670.00 | 5,393.00 | 5,397.06 | 5,397.06 | -5.66% | 3,862 |
| Sep 11, 2025 | 6,164.45 | 6,164.45 | 5,680.05 | 5,720.98 | 5,720.98 | -6.73% | 43,431 |
| Sep 10, 2025 | 5,907.00 | 6,401.11 | 5,907.00 | 6,133.98 | 6,133.98 | 35.47% | 25,983 |
| Sep 9, 2025 | 4,450.00 | 4,529.00 | 4,382.00 | 4,527.82 | 4,527.82 | 1.12% | 4,677 |
| Sep 8, 2025 | 4,459.12 | 4,501.08 | 4,455.00 | 4,477.47 | 4,477.47 | 2.58% | 17,435 |
| Sep 5, 2025 | 4,271.11 | 4,378.23 | 4,245.00 | 4,365.00 | 4,365.00 | 4.43% | 868 |
| Sep 4, 2025 | 4,160.00 | 4,180.00 | 4,160.00 | 4,180.00 | 4,180.00 | 0.43% | 277 |
| Sep 3, 2025 | 4,215.00 | 4,215.00 | 4,162.29 | 4,162.29 | 4,162.29 | -1.04% | 918 |
| Sep 2, 2025 | 4,175.00 | 4,215.00 | 4,175.00 | 4,206.05 | 4,206.05 | 0.19% | 355 |
| Aug 29, 2025 | 4,252.00 | 4,252.00 | 4,171.58 | 4,198.00 | 4,198.00 | -6.09% | 694 |
| Aug 28, 2025 | 4,480.73 | 4,500.00 | 4,468.40 | 4,470.00 | 4,470.00 | 1.52% | 1,577 |
| Aug 27, 2025 | 4,409.97 | 4,411.00 | 4,391.00 | 4,403.00 | 4,403.00 | -0.16% | 556 |
| Aug 26, 2025 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.25% | 82 |
| Aug 25, 2025 | 4,396.90 | 4,468.23 | 4,396.90 | 4,399.00 | 4,399.00 | -0.23% | 134 |
| Aug 22, 2025 | 4,422.10 | 4,422.10 | 4,409.00 | 4,409.00 | 4,409.00 | 0.87% | 787 |
| Aug 21, 2025 | 4,387.20 | 4,387.20 | 4,371.00 | 4,371.00 | 4,371.00 | -0.64% | 31 |
| Aug 20, 2025 | 4,377.29 | 4,399.00 | 4,371.00 | 4,399.00 | 4,399.00 | -0.43% | 119 |
| Aug 19, 2025 | 4,555.03 | 4,555.03 | 4,417.80 | 4,417.80 | 4,417.80 | -5.10% | 862 |
| Aug 18, 2025 | 4,606.55 | 4,654.99 | 4,605.00 | 4,654.99 | 4,654.99 | -0.21% | 91 |
| Aug 15, 2025 | 4,550.00 | 4,665.00 | 4,550.00 | 4,665.00 | 4,665.00 | 1.63% | 6,390 |
| Aug 14, 2025 | 4,575.00 | 4,660.40 | 4,575.00 | 4,590.00 | 4,590.00 | 0.83% | 685 |
| Aug 13, 2025 | 4,735.00 | 4,735.00 | 4,529.22 | 4,552.00 | 4,552.00 | -4.05% | 7,374 |
| Aug 12, 2025 | 4,863.29 | 4,863.29 | 4,723.00 | 4,743.91 | 4,743.91 | 0.17% | 290 |
| Aug 11, 2025 | 4,650.00 | 4,750.00 | 4,650.00 | 4,736.00 | 4,736.00 | 2.44% | 4,079 |
| Aug 8, 2025 | 4,620.00 | 4,623.00 | 4,620.00 | 4,623.00 | 4,623.00 | -0.47% | 37 |
| Aug 7, 2025 | 4,757.00 | 4,757.00 | 4,626.75 | 4,645.00 | 4,645.00 | -2.24% | 1,608 |
| Aug 6, 2025 | 4,725.00 | 4,752.03 | 4,725.00 | 4,751.23 | 4,751.23 | -0.83% | 649 |
| Aug 5, 2025 | 4,780.00 | 4,852.03 | 4,751.80 | 4,790.94 | 4,790.94 | 0.31% | 6,559 |
| Aug 4, 2025 | 4,629.00 | 4,776.00 | 4,629.00 | 4,776.00 | 4,776.00 | 3.20% | 6,773 |
| Aug 1, 2025 | 4,793.78 | 4,793.78 | 4,570.57 | 4,628.00 | 4,628.00 | -5.22% | 3,428 |
| Jul 31, 2025 | 4,837.00 | 4,883.00 | 4,837.00 | 4,883.00 | 4,883.00 | 3.89% | 58 |
| Jul 30, 2025 | 4,714.12 | 4,714.12 | 4,695.00 | 4,700.01 | 4,700.01 | 1.53% | 509 |
| Jul 29, 2025 | 4,759.00 | 4,780.00 | 4,629.00 | 4,629.00 | 4,629.00 | -0.11% | 72 |
| Jul 28, 2025 | 4,571.43 | 4,634.00 | 4,571.00 | 4,634.00 | 4,634.00 | 2.07% | 1,125 |
| Jul 25, 2025 | 4,560.00 | 4,570.00 | 4,540.00 | 4,540.00 | 4,540.00 | 1.09% | 164 |
| Jul 24, 2025 | 4,500.00 | 4,500.00 | 4,479.27 | 4,490.99 | 4,490.99 | -0.20% | 11,455 |
| Jul 23, 2025 | 4,480.00 | 4,499.99 | 4,480.00 | 4,499.99 | 4,499.99 | 0.99% | 233 |
| Jul 22, 2025 | 4,513.00 | 4,513.00 | 4,400.00 | 4,456.00 | 4,456.00 | -2.03% | 315 |
| Jul 21, 2025 | 4,611.29 | 4,611.29 | 4,548.50 | 4,548.50 | 4,548.50 | -1.36% | 35 |
| Jul 18, 2025 | 4,648.00 | 4,671.24 | 4,600.00 | 4,611.30 | 4,611.30 | -0.68% | 122 |
| Jul 17, 2025 | 4,610.01 | 4,643.00 | 4,610.01 | 4,643.00 | 4,643.00 | 4.64% | 2,461 |
| Jul 16, 2025 | 4,430.00 | 4,437.00 | 4,385.00 | 4,437.00 | 4,437.00 | 0.59% | 343 |
| Jul 15, 2025 | 4,300.00 | 4,411.09 | 4,300.00 | 4,411.09 | 4,411.09 | 0.59% | 137 |
| Jul 14, 2025 | 4,280.62 | 4,385.00 | 4,250.00 | 4,385.00 | 4,385.00 | 1.62% | 160 |
| Jul 11, 2025 | 4,350.00 | 4,352.00 | 4,315.00 | 4,315.00 | 4,315.00 | -1.93% | 149 |
| Jul 10, 2025 | 4,406.00 | 4,420.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.71% | 76 |