Oracle Corporation (BMV:ORCL)
Mexico · Delayed Price · Currency is MXN 4,871.04
+85.44 (1.79%)
At close: Oct 31, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,825.27 | 4,934.99 | 4,800.03 | 4,871.04 | - | 1.79% | 2,816 |
| Oct 30, 2025 | 5,036.00 | 5,036.00 | 4,755.00 | 4,785.60 | - | -6.15% | 6,878 |
| Oct 29, 2025 | 5,185.00 | 5,185.00 | 5,000.01 | 5,099.35 | - | -1.60% | 4,274 |
| Oct 28, 2025 | 5,199.00 | 5,250.00 | 5,175.00 | 5,182.38 | - | 0.34% | 1,835 |
| Oct 27, 2025 | 5,180.00 | 5,196.90 | 5,150.02 | 5,164.82 | - | -1.25% | 1,263 |
| Oct 24, 2025 | 5,248.88 | 5,277.00 | 5,180.03 | 5,230.00 | - | 1.41% | 1,743 |
| Oct 23, 2025 | 5,050.00 | 5,200.50 | 5,050.00 | 5,157.53 | - | 2.13% | 8,955 |
| Oct 22, 2025 | 5,200.00 | 5,200.00 | 4,995.99 | 5,050.00 | - | -0.82% | 1,184 |
| Oct 21, 2025 | 5,104.08 | 5,160.00 | 5,045.36 | 5,091.63 | - | -0.03% | 1,910 |
| Oct 20, 2025 | 5,388.95 | 5,388.95 | 5,069.50 | 5,093.13 | - | -4.75% | 20,318 |
| Oct 17, 2025 | 5,550.00 | 5,550.00 | 5,319.00 | 5,346.96 | - | -6.61% | 4,713 |
| Oct 16, 2025 | 5,650.00 | 5,900.00 | 5,592.12 | 5,725.48 | - | 2.55% | 5,484 |
| Oct 15, 2025 | 5,650.00 | 5,749.99 | 5,550.00 | 5,583.01 | - | 1.54% | 2,291 |
| Oct 14, 2025 | 5,669.16 | 5,669.16 | 5,430.01 | 5,498.11 | - | -3.70% | 1,633 |
| Oct 13, 2025 | 5,463.55 | 5,720.00 | 5,463.55 | 5,709.58 | - | 5.16% | 3,003 |
| Oct 10, 2025 | 5,577.00 | 5,650.00 | 5,365.08 | 5,429.45 | - | -0.68% | 4,077 |
| Oct 9, 2025 | 5,340.00 | 5,504.65 | 5,265.00 | 5,466.79 | - | 2.37% | 3,810 |
| Oct 8, 2025 | 5,241.00 | 5,340.00 | 5,210.00 | 5,340.00 | - | 1.99% | 927 |
| Oct 7, 2025 | 5,370.01 | 5,370.01 | 5,015.02 | 5,236.00 | - | -2.31% | 2,705 |
| Oct 6, 2025 | 5,400.00 | 5,427.00 | 5,356.80 | 5,360.00 | - | 1.89% | 1,927 |
| Oct 3, 2025 | 5,350.56 | 5,390.99 | 5,222.45 | 5,260.72 | - | -1.01% | 4,925 |
| Oct 2, 2025 | 5,346.78 | 5,425.00 | 5,291.11 | 5,314.60 | - | -0.10% | 6,704 |
| Oct 1, 2025 | 5,180.00 | 5,322.00 | 5,180.00 | 5,320.18 | - | 4.28% | 2,910 |
| Sep 30, 2025 | 5,130.00 | 5,199.00 | 5,069.55 | 5,102.00 | - | -1.76% | 5,990 |
| Sep 29, 2025 | 5,190.00 | 5,216.00 | 5,117.00 | 5,193.30 | - | -0.48% | 7,179 |
| Sep 26, 2025 | 5,439.99 | 5,439.99 | 5,200.00 | 5,218.40 | - | -2.76% | 2,763 |
| Sep 25, 2025 | 5,453.03 | 5,520.45 | 5,350.00 | 5,366.24 | - | -5.63% | 10,047 |
| Sep 24, 2025 | 5,729.00 | 5,729.00 | 5,547.00 | 5,686.48 | - | -0.75% | 8,955 |
| Sep 23, 2025 | 5,909.00 | 5,909.00 | 5,687.00 | 5,729.67 | - | -4.84% | 6,561 |
| Sep 22, 2025 | 5,704.39 | 6,040.00 | 5,664.00 | 6,021.35 | - | 6.01% | 11,931 |
| Sep 19, 2025 | 5,475.00 | 5,700.96 | 5,475.00 | 5,679.91 | - | 3.74% | 1,131 |
| Sep 18, 2025 | 5,555.00 | 5,563.99 | 5,373.00 | 5,475.00 | - | -0.61% | 1,009 |
| Sep 17, 2025 | 5,576.08 | 5,576.08 | 5,390.00 | 5,508.83 | - | -0.04% | 3,765 |
| Sep 15, 2025 | 5,750.00 | 5,750.00 | 5,469.00 | 5,510.77 | - | 2.11% | 8,087 |
| Sep 12, 2025 | 5,670.00 | 5,670.00 | 5,393.00 | 5,397.06 | - | -5.66% | 3,859 |
| Sep 11, 2025 | 6,164.45 | 6,164.45 | 5,680.05 | 5,720.98 | - | -6.73% | 43,423 |
| Sep 10, 2025 | 5,907.00 | 6,401.11 | 5,907.00 | 6,133.98 | - | 35.47% | 25,980 |
| Sep 9, 2025 | 4,450.00 | 4,529.00 | 4,382.00 | 4,527.82 | - | 1.12% | 4,677 |
| Sep 8, 2025 | 4,459.12 | 4,501.08 | 4,455.00 | 4,477.47 | - | 2.58% | 17,432 |
| Sep 5, 2025 | 4,271.11 | 4,378.23 | 4,245.00 | 4,365.00 | - | 4.43% | 867 |
| Sep 4, 2025 | 4,160.00 | 4,180.00 | 4,160.00 | 4,180.00 | - | 0.43% | 270 |
| Sep 3, 2025 | 4,215.00 | 4,215.00 | 4,162.29 | 4,162.29 | - | -1.04% | 918 |
| Sep 2, 2025 | 4,175.00 | 4,215.00 | 4,175.00 | 4,206.05 | - | 0.19% | 354 |
| Sep 1, 2025 | 4,198.00 | 4,198.00 | 4,198.00 | 4,198.00 | - | - | - |
| Aug 29, 2025 | 4,252.00 | 4,252.00 | 4,171.58 | 4,198.00 | - | -6.09% | 693 |
| Aug 28, 2025 | 4,480.73 | 4,500.00 | 4,468.40 | 4,470.00 | - | 1.52% | 1,570 |
| Aug 27, 2025 | 4,409.97 | 4,411.00 | 4,391.00 | 4,403.00 | - | -0.16% | 554 |
| 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 |