Skip to main content
logo
Oracle Corporation (BMV:ORCL)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,616.02
-85.54 (-3.17%)
At close: Oct 29, 2026

BMV:ORCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20262,684.682,710.002,581.202,616.022,616.02-3.17%11,692
Oct 28, 20262,424.002,760.002,418.002,701.562,701.5610.58%23,128
Oct 27, 20262,442.002,470.002,418.472,442.992,442.994.07%19,660
Oct 26, 20262,345.982,374.452,308.602,347.462,347.46-0.15%2,298
Oct 23, 20262,345.012,399.992,345.012,351.092,351.091.07%5,825
Oct 22, 20262,400.002,400.002,300.002,326.212,326.21-3.39%10,745
Oct 21, 20262,408.002,440.202,390.002,407.902,407.90-12,230
Oct 20, 20262,388.052,470.002,378.002,407.852,407.850.32%6,791
Oct 19, 20262,401.912,417.192,383.212,400.062,400.061.29%1,952
Oct 16, 20262,460.002,460.002,357.922,369.572,369.57-4.53%21,475
Oct 15, 20262,406.902,488.922,380.002,481.962,481.963.01%15,752
Oct 14, 20262,619.822,619.822,397.002,409.452,409.45-8.12%29,798
Oct 13, 20262,498.002,645.002,490.012,622.532,622.534.50%15,363
Oct 12, 20262,600.002,600.002,490.002,509.542,509.54-4.10%5,250
Oct 9, 20262,556.392,639.992,530.002,616.812,616.816.58%23,783
Oct 8, 20262,545.002,570.002,455.002,464.302,455.23-4.80%16,526
Oct 7, 20262,588.072,599.982,570.852,588.422,578.89-0.58%4,018
Oct 6, 20262,597.922,640.002,595.002,603.622,594.040.46%10,220
Oct 5, 20262,600.002,645.002,585.002,591.642,582.100.03%5,283
Oct 2, 20262,571.002,634.072,555.022,590.932,581.402.47%11,068
Oct 1, 20262,521.902,550.002,461.142,528.372,519.071.62%11,601
Sep 30, 20262,469.992,500.022,437.752,488.052,478.89-0.32%11,779
Sep 29, 20262,381.002,575.002,381.002,496.042,486.854.84%29,422
Sep 28, 20262,429.002,429.002,352.002,380.792,372.03-2.00%10,246
Sep 25, 20262,471.002,490.002,426.702,429.292,420.35-1.88%10,245
Sep 24, 20262,430.002,480.002,350.002,475.942,466.83-2.06%12,034
Sep 23, 20262,575.002,584.992,525.562,527.932,518.63-1.97%5,805
Sep 22, 20262,596.002,649.992,575.002,578.722,569.230.98%9,832
Sep 21, 20262,558.262,580.002,513.012,553.792,544.390.13%16,954
Sep 18, 20262,588.002,588.002,485.002,550.522,541.13-1.21%8,535
Sep 17, 20262,540.002,614.992,515.002,581.842,572.347.26%19,136
Sep 15, 20262,475.002,475.002,403.002,406.982,398.12-2.25%28,525
Sep 14, 20262,475.002,482.672,440.002,462.342,453.28-3.43%11,555
Sep 11, 20262,770.002,805.002,540.022,549.722,540.34-2.17%24,315
Sep 10, 20262,698.002,700.002,593.392,606.172,596.58-4.83%12,869
Sep 9, 20262,750.002,775.002,710.412,738.412,728.33-0.01%8,646
Sep 8, 20262,779.002,870.002,732.292,738.722,728.643.66%15,032
Sep 7, 20262,662.002,662.002,600.012,642.002,632.28-1.27%682
Sep 4, 20262,681.002,687.002,650.002,676.062,666.212.00%10,112
Sep 3, 20262,525.002,640.252,525.002,623.482,613.835.92%8,888
Sep 2, 20262,410.972,487.992,380.002,476.762,467.653.26%1,521
Sep 1, 20262,500.002,500.002,381.202,398.592,389.76-5.66%4,405
Aug 31, 20262,558.032,570.002,520.002,542.532,533.17-0.99%3,406
Aug 28, 20262,599.992,614.002,554.002,568.022,558.57-0.14%4,242
Aug 27, 20262,565.892,600.002,513.002,571.642,562.181.82%6,596
Aug 26, 20262,529.962,569.552,500.012,525.732,516.443.51%11,225
Aug 25, 20262,427.622,479.992,420.002,440.002,431.020.83%2,305
Aug 24, 20262,479.992,479.992,390.732,419.852,410.94-2.53%2,126
Aug 21, 20262,495.002,504.002,450.002,482.612,473.473.19%3,643
Aug 20, 20262,469.982,470.002,391.012,405.882,397.03-0.90%7,147