Oracle Corporation (BMV:ORCL)
Mexico · Delayed Price · Currency is MXN 5,469.70
+2.91 (0.05%)
Last updated: Oct 10, 2025, 1:11 PM CST
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,577.00 | 5,650.00 | 5,365.08 | 5,429.45 | 5,429.45 | -0.68% | 4,089 |
| Oct 9, 2025 | 5,340.00 | 5,504.65 | 5,265.00 | 5,466.79 | 5,466.79 | 2.37% | 3,811 |
| Oct 8, 2025 | 5,241.00 | 5,340.00 | 5,210.00 | 5,340.00 | 5,330.83 | 1.99% | 927 |
| Oct 7, 2025 | 5,370.01 | 5,370.01 | 5,015.02 | 5,236.00 | 5,227.01 | -2.31% | 2,707 |
| Oct 6, 2025 | 5,400.00 | 5,427.00 | 5,356.80 | 5,360.00 | 5,350.80 | 1.89% | 1,927 |
| Oct 3, 2025 | 5,350.56 | 5,390.99 | 5,222.45 | 5,260.72 | 5,251.69 | -1.01% | 4,927 |
| Oct 2, 2025 | 5,346.78 | 5,425.00 | 5,291.11 | 5,314.60 | 5,305.47 | -0.10% | 6,705 |
| Oct 1, 2025 | 5,180.00 | 5,322.00 | 5,180.00 | 5,320.18 | 5,311.04 | 4.28% | 2,938 |
| Sep 30, 2025 | 5,130.00 | 5,199.00 | 5,069.55 | 5,102.00 | 5,093.24 | -1.76% | 6,000 |
| Sep 29, 2025 | 5,190.00 | 5,216.00 | 5,117.00 | 5,193.30 | 5,184.38 | -0.48% | 7,182 |
| Sep 26, 2025 | 5,439.99 | 5,439.99 | 5,200.00 | 5,218.40 | 5,209.44 | -2.76% | 2,764 |
| Sep 25, 2025 | 5,453.03 | 5,520.45 | 5,350.00 | 5,366.24 | 5,357.03 | -5.63% | 10,058 |
| Sep 24, 2025 | 5,729.00 | 5,729.00 | 5,547.00 | 5,686.48 | 5,676.72 | -0.75% | 8,959 |
| Sep 23, 2025 | 5,909.00 | 5,909.00 | 5,687.00 | 5,729.67 | 5,719.83 | -4.84% | 6,572 |
| Sep 22, 2025 | 5,704.39 | 6,040.00 | 5,664.00 | 6,021.35 | 6,011.01 | 6.01% | 11,948 |
| Sep 19, 2025 | 5,475.00 | 5,700.96 | 5,475.00 | 5,679.91 | 5,670.16 | 3.74% | 1,131 |
| Sep 18, 2025 | 5,555.00 | 5,563.99 | 5,373.00 | 5,475.00 | 5,465.60 | -0.61% | 1,009 |
| Sep 17, 2025 | 5,576.08 | 5,576.08 | 5,390.00 | 5,508.83 | 5,499.37 | -0.04% | 3,771 |
| Sep 15, 2025 | 5,750.00 | 5,750.00 | 5,469.00 | 5,510.77 | 5,501.31 | 2.11% | 8,091 |
| Sep 12, 2025 | 5,670.00 | 5,670.00 | 5,393.00 | 5,397.06 | 5,387.79 | -5.66% | 3,862 |
| Sep 11, 2025 | 6,164.45 | 6,164.45 | 5,680.05 | 5,720.98 | 5,711.16 | -6.73% | 43,431 |
| Sep 10, 2025 | 5,907.00 | 6,401.11 | 5,907.00 | 6,133.98 | 6,123.45 | 35.47% | 25,983 |
| Sep 9, 2025 | 4,450.00 | 4,529.00 | 4,382.00 | 4,527.82 | 4,520.05 | 1.12% | 4,677 |
| Sep 8, 2025 | 4,459.12 | 4,501.08 | 4,455.00 | 4,477.47 | 4,469.78 | 2.58% | 17,435 |
| Sep 5, 2025 | 4,271.11 | 4,378.23 | 4,245.00 | 4,365.00 | 4,357.50 | 4.43% | 868 |
| Sep 4, 2025 | 4,160.00 | 4,180.00 | 4,160.00 | 4,180.00 | 4,172.82 | 0.43% | 277 |
| Sep 3, 2025 | 4,215.00 | 4,215.00 | 4,162.29 | 4,162.29 | 4,155.14 | -1.04% | 918 |
| Sep 2, 2025 | 4,175.00 | 4,215.00 | 4,175.00 | 4,206.05 | 4,198.83 | 0.19% | 355 |
| Aug 29, 2025 | 4,252.00 | 4,252.00 | 4,171.58 | 4,198.00 | 4,190.79 | -6.09% | 694 |
| Aug 28, 2025 | 4,480.73 | 4,500.00 | 4,468.40 | 4,470.00 | 4,462.32 | 1.52% | 1,577 |
| Aug 27, 2025 | 4,409.97 | 4,411.00 | 4,391.00 | 4,403.00 | 4,395.44 | -0.16% | 556 |
| Aug 26, 2025 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,402.43 | 0.25% | 82 |
| Aug 25, 2025 | 4,396.90 | 4,468.23 | 4,396.90 | 4,399.00 | 4,391.45 | -0.23% | 134 |
| Aug 22, 2025 | 4,422.10 | 4,422.10 | 4,409.00 | 4,409.00 | 4,401.43 | 0.87% | 787 |
| Aug 21, 2025 | 4,387.20 | 4,387.20 | 4,371.00 | 4,371.00 | 4,363.49 | -0.64% | 31 |
| Aug 20, 2025 | 4,377.29 | 4,399.00 | 4,371.00 | 4,399.00 | 4,391.45 | -0.43% | 119 |
| Aug 19, 2025 | 4,555.03 | 4,555.03 | 4,417.80 | 4,417.80 | 4,410.21 | -5.10% | 862 |
| Aug 18, 2025 | 4,606.55 | 4,654.99 | 4,605.00 | 4,654.99 | 4,647.00 | -0.21% | 91 |
| Aug 15, 2025 | 4,550.00 | 4,665.00 | 4,550.00 | 4,665.00 | 4,656.99 | 1.63% | 6,390 |
| Aug 14, 2025 | 4,575.00 | 4,660.40 | 4,575.00 | 4,590.00 | 4,582.12 | 0.83% | 685 |
| Aug 13, 2025 | 4,735.00 | 4,735.00 | 4,529.22 | 4,552.00 | 4,544.18 | -4.05% | 7,374 |
| Aug 12, 2025 | 4,863.29 | 4,863.29 | 4,723.00 | 4,743.91 | 4,735.76 | 0.17% | 290 |
| Aug 11, 2025 | 4,650.00 | 4,750.00 | 4,650.00 | 4,736.00 | 4,727.87 | 2.44% | 4,079 |
| Aug 8, 2025 | 4,620.00 | 4,623.00 | 4,620.00 | 4,623.00 | 4,615.06 | -0.47% | 37 |
| Aug 7, 2025 | 4,757.00 | 4,757.00 | 4,626.75 | 4,645.00 | 4,637.02 | -2.24% | 1,608 |
| Aug 6, 2025 | 4,725.00 | 4,752.03 | 4,725.00 | 4,751.23 | 4,743.07 | -0.83% | 649 |
| Aug 5, 2025 | 4,780.00 | 4,852.03 | 4,751.80 | 4,790.94 | 4,782.71 | 0.31% | 6,559 |
| Aug 4, 2025 | 4,629.00 | 4,776.00 | 4,629.00 | 4,776.00 | 4,767.80 | 3.20% | 6,773 |
| Aug 1, 2025 | 4,793.78 | 4,793.78 | 4,570.57 | 4,628.00 | 4,620.05 | -5.22% | 3,428 |
| Jul 31, 2025 | 4,837.00 | 4,883.00 | 4,837.00 | 4,883.00 | 4,874.62 | 3.89% | 58 |