Oracle Corporation (BMV:ORCL)
Mexico · Delayed Price · Currency is MXN 4,403.00
-7.00 (-0.16%)
At close: Aug 27, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4,409.97 | 4,411.00 | 4,391.00 | 4,403.00 | - | -0.16% | 556 |
| Aug 26, 2025 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | - | 0.25% | 74 |
| Aug 25, 2025 | 4,396.90 | 4,468.23 | 4,396.90 | 4,399.00 | - | -0.23% | 130 |
| Aug 22, 2025 | 4,422.10 | 4,422.10 | 4,409.00 | 4,409.00 | - | 0.87% | 785 |
| Aug 21, 2025 | 4,387.20 | 4,387.20 | 4,371.00 | 4,371.00 | - | -0.64% | 17 |
| Aug 20, 2025 | 4,377.29 | 4,399.00 | 4,371.00 | 4,399.00 | - | -0.43% | 112 |
| Aug 19, 2025 | 4,555.03 | 4,555.03 | 4,417.80 | 4,417.80 | - | -5.10% | 857 |
| Aug 18, 2025 | 4,606.55 | 4,654.99 | 4,605.00 | 4,654.99 | - | -0.21% | 88 |
| Aug 15, 2025 | 4,550.00 | 4,665.00 | 4,550.00 | 4,665.00 | - | 1.63% | 6,383 |
| Aug 14, 2025 | 4,575.00 | 4,660.40 | 4,575.00 | 4,590.00 | - | 0.83% | 683 |
| Aug 13, 2025 | 4,735.00 | 4,735.00 | 4,529.22 | 4,552.00 | - | -4.05% | 7,366 |
| Aug 12, 2025 | 4,863.29 | 4,863.29 | 4,723.00 | 4,743.91 | - | 0.17% | 290 |
| Aug 11, 2025 | 4,650.00 | 4,750.00 | 4,650.00 | 4,736.00 | - | 2.44% | 4,079 |
| Aug 8, 2025 | 4,620.00 | 4,623.00 | 4,620.00 | 4,623.00 | - | -0.47% | 28 |
| Aug 7, 2025 | 4,757.00 | 4,757.00 | 4,626.75 | 4,645.00 | - | -2.24% | 1,594 |
| Aug 6, 2025 | 4,725.00 | 4,752.03 | 4,725.00 | 4,751.23 | - | -0.83% | 646 |
| Aug 5, 2025 | 4,780.00 | 4,852.03 | 4,751.80 | 4,790.94 | - | 0.31% | 6,558 |
| Aug 4, 2025 | 4,629.00 | 4,776.00 | 4,629.00 | 4,776.00 | - | 3.20% | 6,770 |
| Aug 1, 2025 | 4,793.78 | 4,793.78 | 4,570.57 | 4,628.00 | - | -5.22% | 3,428 |
| Jul 31, 2025 | 4,837.00 | 4,883.00 | 4,837.00 | 4,883.00 | - | 3.89% | 57 |
| Jul 30, 2025 | 4,714.12 | 4,714.12 | 4,695.00 | 4,700.01 | - | 1.53% | 509 |
| Jul 29, 2025 | 4,759.00 | 4,780.00 | 4,629.00 | 4,629.00 | - | -0.11% | 64 |
| Jul 28, 2025 | 4,571.43 | 4,634.00 | 4,571.00 | 4,634.00 | - | 2.07% | 1,124 |
| Jul 25, 2025 | 4,560.00 | 4,570.00 | 4,540.00 | 4,540.00 | - | 1.09% | 161 |
| Jul 24, 2025 | 4,500.00 | 4,500.00 | 4,479.27 | 4,490.99 | - | -0.20% | 11,444 |
| Jul 23, 2025 | 4,480.00 | 4,499.99 | 4,480.00 | 4,499.99 | - | 0.99% | 222 |
| Jul 22, 2025 | 4,513.00 | 4,513.00 | 4,400.00 | 4,456.00 | - | -2.03% | 312 |
| Jul 21, 2025 | 4,611.29 | 4,611.29 | 4,548.50 | 4,548.50 | - | -1.36% | 33 |
| Jul 18, 2025 | 4,648.00 | 4,671.24 | 4,600.00 | 4,611.30 | - | -0.68% | 121 |
| Jul 17, 2025 | 4,610.01 | 4,643.00 | 4,610.01 | 4,643.00 | - | 4.64% | 2,456 |
| Jul 16, 2025 | 4,430.00 | 4,437.00 | 4,385.00 | 4,437.00 | - | 0.59% | 340 |
| Jul 15, 2025 | 4,300.00 | 4,411.09 | 4,300.00 | 4,411.09 | - | 0.59% | 132 |
| Jul 14, 2025 | 4,280.62 | 4,385.00 | 4,250.00 | 4,385.00 | - | 1.62% | 159 |
| Jul 11, 2025 | 4,350.00 | 4,352.00 | 4,315.00 | 4,315.00 | - | -1.93% | 146 |
| Jul 10, 2025 | 4,406.00 | 4,420.00 | 4,400.00 | 4,400.00 | - | 0.71% | 72 |
| Jul 9, 2025 | 4,367.00 | 4,371.00 | 4,367.00 | 4,369.00 | - | 0.21% | 504 |
| Jul 8, 2025 | 4,448.00 | 4,487.00 | 4,360.00 | 4,360.00 | - | 0.61% | 702 |
| Jul 7, 2025 | 4,424.99 | 4,424.99 | 4,330.00 | 4,333.74 | - | -1.95% | 4,116 |
| Jul 4, 2025 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | - | - |
| Jul 3, 2025 | 4,344.00 | 4,420.00 | 4,337.00 | 4,420.00 | - | 3.51% | 4,134 |
| Jul 2, 2025 | 4,079.00 | 4,270.00 | 4,079.00 | 4,270.00 | - | 3.39% | 3,930 |
| Jul 1, 2025 | 4,140.00 | 4,143.00 | 4,049.99 | 4,130.00 | - | -0.24% | 813 |
| Jun 30, 2025 | 4,169.97 | 4,250.00 | 4,134.00 | 4,140.00 | - | 3.50% | 1,076 |
| Jun 27, 2025 | 4,000.66 | 4,036.00 | 3,973.00 | 4,000.00 | - | -0.73% | 1,348 |
| Jun 26, 2025 | 4,000.00 | 4,040.00 | 4,000.00 | 4,029.50 | - | 0.78% | 529 |
| Jun 25, 2025 | 4,025.37 | 4,026.00 | 3,990.00 | 3,998.12 | - | -0.72% | 2,037 |
| Jun 24, 2025 | 3,964.24 | 4,078.00 | 3,964.24 | 4,027.21 | - | 1.75% | 5,456 |
| Jun 23, 2025 | 3,942.77 | 3,958.07 | 3,897.54 | 3,958.07 | - | 0.05% | 8,764 |
| Jun 20, 2025 | 3,998.00 | 3,999.00 | 3,956.20 | 3,956.20 | - | -1.39% | 6,134 |
| Jun 19, 2025 | 4,012.00 | 4,012.00 | 4,012.00 | 4,012.00 | - | - | - |