Skip to main content
logo
Oracle Corporation (BMV:ORCL)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,504.75
-72.32 (-2.81%)
At close: Jul 1, 2026

BMV:ORCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20262,550.002,554.302,535.002,535.00--1.63%380
Jun 30, 20262,575.002,615.252,534.002,577.072,577.07-0.63%5,408
Jun 29, 20262,604.002,618.002,575.752,593.302,593.30-0.50%1,886
Jun 26, 20262,634.002,656.002,599.002,606.442,606.44-1.59%12,342
Jun 25, 20262,787.022,787.022,647.002,648.462,648.46-4.97%3,840
Jun 24, 20262,892.002,898.242,742.242,787.022,787.02-4.00%4,945
Jun 23, 20262,970.003,050.002,900.002,903.182,903.18-4.51%3,014
Jun 22, 20263,180.003,180.003,030.003,040.443,040.44-5.58%7,733
Jun 19, 20263,250.003,266.253,220.003,220.003,220.000.26%196
Jun 18, 20263,145.013,253.743,109.363,211.593,211.590.85%3,684
Jun 17, 20263,217.773,255.003,175.613,184.523,184.52-2.57%9,779
Jun 16, 20263,320.003,328.403,235.663,268.653,268.65-1.16%934
Jun 15, 20263,200.013,350.013,200.013,306.873,306.874.07%12,089
Jun 12, 20263,150.003,197.293,095.003,177.463,177.460.26%6,067
Jun 11, 20263,314.003,314.003,055.003,169.363,169.36-9.43%9,807
Jun 10, 20263,540.003,680.003,465.003,499.313,499.31-1.77%16,191
Jun 9, 20263,727.003,830.233,477.003,562.473,562.47-3.87%6,667
Jun 8, 20263,720.003,797.003,651.263,706.013,706.01-0.90%4,468
Jun 5, 20264,065.604,065.603,666.013,739.523,739.52-8.64%3,423
Jun 4, 20263,915.004,125.083,913.974,093.334,093.332.18%3,814
Jun 3, 20264,115.014,115.013,961.004,006.004,006.00-5.20%1,877
Jun 2, 20264,286.984,300.004,129.004,225.844,225.84-2.06%12,925
Jun 1, 20263,937.004,340.583,930.014,314.674,314.6711.20%24,614
May 29, 20263,660.003,922.003,630.003,880.023,880.029.79%9,631
May 28, 20263,372.003,545.003,370.003,534.153,534.156.97%17,403
May 27, 20263,300.003,319.003,275.003,304.003,304.00-0.51%488
May 26, 20263,321.203,372.003,307.003,321.083,321.080.30%3,185
May 25, 20263,310.433,343.613,261.143,311.003,311.00-0.57%81
May 22, 20263,400.003,403.893,261.213,330.003,330.001.52%2,654
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