Skip to main content
logo
Oracle Corporation (BMV:ORCL)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,823.61
-32.36 (-1.13%)
At close: Apr 30, 2026

BMV:ORCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,850.002,883.002,802.012,823.612,823.61-1.13%5,258
Apr 29, 20262,880.002,880.002,810.002,855.972,855.97-1.29%5,598
Apr 28, 20262,816.002,930.002,816.002,893.212,893.21-3.83%6,650
Apr 27, 20263,016.003,016.002,925.743,008.543,008.54-0.41%6,800
Apr 24, 20263,100.003,100.002,950.003,020.793,020.79-1.32%8,617
Apr 23, 20263,199.903,199.903,040.013,061.143,061.14-5.87%8,449
Apr 22, 20263,210.003,278.993,200.993,251.923,251.923.10%7,954
Apr 21, 20263,060.043,210.003,060.043,154.173,154.173.08%8,474
Apr 20, 20263,016.203,069.003,007.423,060.043,060.040.95%7,482
Apr 17, 20263,115.003,165.003,000.003,031.343,031.34-1.59%22,035
Apr 16, 20263,040.003,106.803,000.653,080.223,080.224.64%16,781
Apr 15, 20262,865.002,975.002,865.002,943.772,943.774.91%37,476
Apr 14, 20262,850.002,912.992,790.012,806.032,806.034.42%9,901
Apr 13, 20262,430.002,694.002,430.002,687.162,687.1612.51%10,384
Apr 10, 20262,405.032,423.632,340.002,388.282,388.28-0.20%3,100
Apr 9, 20262,490.002,490.002,365.022,393.072,393.07-4.53%6,114
Apr 8, 20262,630.002,630.002,498.982,506.722,497.99-1.23%3,720
Apr 7, 20262,568.002,568.002,490.012,538.002,529.16-2.01%4,046
Apr 6, 20262,600.002,601.302,562.282,590.012,580.99-0.08%8,768
Apr 1, 20262,668.262,668.262,592.022,592.022,582.99-1.57%24,532
Mar 31, 20262,551.222,635.622,542.012,633.262,624.094.91%19,653
Mar 30, 20262,520.002,550.002,500.002,510.002,501.26-0.89%3,566
Mar 27, 20262,540.012,540.012,503.002,532.652,523.83-1.09%3,463
Mar 26, 20262,573.002,602.452,546.002,560.482,551.56-1.12%4,318
Mar 25, 20262,615.002,650.072,575.762,589.512,580.49-1.86%7,720
Mar 24, 20262,730.132,730.132,622.862,638.502,629.31-3.88%3,853
Mar 23, 20262,726.002,745.622,726.002,745.002,735.442.35%2,577
Mar 20, 20262,685.312,713.002,668.002,682.002,672.66-2.59%942
Mar 19, 20262,765.002,780.002,745.002,753.292,743.701.01%514
Mar 18, 20262,725.002,735.002,696.012,725.802,716.310.11%343
Mar 17, 20262,779.992,800.002,722.722,722.722,713.24-1.98%1,086
Mar 13, 20262,830.002,848.302,760.012,777.862,768.19-2.21%2,113
Mar 12, 20262,925.002,975.002,836.642,840.752,830.86-1.22%5,441
Mar 11, 20262,900.003,020.002,844.002,875.702,865.698.82%15,433
Mar 10, 20262,698.002,698.002,615.012,642.512,633.31-0.92%6,585
Mar 9, 20262,708.492,708.492,620.002,666.992,657.70-2.75%5,396
Mar 6, 20262,749.002,830.002,724.002,742.342,732.790.23%8,283
Mar 5, 20262,690.782,766.002,686.502,736.002,726.471.86%6,952
Mar 4, 20262,665.002,699.782,650.012,686.002,676.651.89%3,520
Mar 3, 20262,602.202,660.822,565.002,636.092,626.912.25%3,628
Mar 2, 20262,470.002,591.252,465.002,578.002,569.024.57%10,292
Feb 27, 20262,565.452,565.452,452.102,465.322,456.74-3.90%4,123
Feb 26, 20262,568.012,613.002,520.002,565.462,556.531.14%5,323
Feb 25, 20262,540.002,613.002,533.092,536.522,527.691.46%5,102
Feb 24, 20262,435.002,523.552,435.002,500.012,491.302.69%1,567
Feb 23, 20262,500.002,500.002,395.012,434.462,425.98-4.03%6,417
Feb 20, 20262,650.002,650.002,525.072,536.562,527.73-5.92%3,672
Feb 19, 20262,730.002,743.992,693.952,696.062,686.67-0.48%3,869
Feb 18, 20262,600.002,709.002,600.002,709.002,699.572.98%563
Feb 17, 20262,765.002,765.002,618.402,630.702,621.54-5.37%1,287