Skip to main content
logo
Oracle Corporation (BMV:ORCL)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,261.21
-18.79 (-0.57%)
Last updated: May 22, 2026, 11:20 AM CST

BMV:ORCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,237.733,321.013,237.733,280.003,280.001.12%1,313
May 20, 20263,157.483,248.523,157.483,243.633,243.632.50%1,430
May 19, 20263,243.143,243.143,148.903,164.443,164.44-0.84%2,521
May 18, 20263,235.853,246.153,185.003,191.223,191.22-4.74%1,263
May 15, 20263,360.003,407.003,305.003,350.003,350.00-0.76%26,688
May 14, 20263,217.993,451.003,217.993,375.573,375.573.61%4,813
May 13, 20263,207.003,282.003,207.003,258.003,258.001.59%2,892
May 12, 20263,315.003,315.003,128.503,206.943,206.94-3.47%3,610
May 11, 20263,320.003,355.003,261.013,322.313,322.31-1.38%3,590
May 8, 20263,317.003,400.003,294.993,368.933,368.930.45%4,265
May 7, 20263,400.003,438.993,300.003,353.713,353.710.38%3,183
May 6, 20263,171.003,345.503,171.003,340.853,340.854.03%6,568
May 5, 20263,161.003,235.003,153.243,211.543,211.541.41%8,033
May 4, 20263,040.003,204.993,040.003,166.953,166.9512.16%14,715
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, 20262,490.002,490.002,365.022,393.072,393.07-4.20%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