Skip to main content
logo
Oracle Corporation (BMV:ORCL)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,542.53
-25.49 (-0.99%)
At close: Aug 31, 2026

BMV:ORCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,599.992,614.002,554.002,568.022,568.02-0.14%4,242
Aug 27, 20262,565.892,600.002,513.002,571.642,571.641.82%6,596
Aug 26, 20262,529.962,569.552,500.012,525.732,525.733.51%11,225
Aug 25, 20262,427.622,479.992,420.002,440.002,440.000.83%2,305
Aug 24, 20262,479.992,479.992,390.732,419.852,419.85-2.53%2,126
Aug 21, 20262,495.002,504.002,450.002,482.612,482.613.19%3,643
Aug 20, 20262,469.982,470.002,391.012,405.882,405.88-0.90%7,147
Aug 19, 20262,415.012,474.992,335.012,427.772,427.77-0.28%38,081
Aug 18, 20262,449.432,480.002,428.952,434.492,434.49-2.62%7,648
Aug 17, 20262,572.402,572.402,488.712,500.092,500.09-2.36%2,765
Aug 14, 20262,650.692,650.692,536.002,560.502,560.50-3.72%7,242
Aug 13, 20262,620.002,712.002,614.622,659.472,659.472.02%18,662
Aug 12, 20262,550.002,640.002,519.352,606.872,606.875.25%24,888
Aug 11, 20262,587.002,589.642,470.002,476.902,476.90-4.36%5,042
Aug 10, 20262,560.002,604.712,520.002,589.692,589.693.14%6,004
Aug 7, 20262,510.002,520.542,433.922,510.862,510.861.60%5,367
Aug 6, 20262,481.992,509.392,405.002,471.272,471.27-1.24%2,962
Aug 5, 20262,491.692,509.992,457.012,502.422,502.42-0.59%5,123
Aug 4, 20262,455.002,566.842,455.002,517.202,517.202.52%28,661
Aug 3, 20262,260.202,469.502,260.202,455.372,455.379.24%29,367
Jul 31, 20262,255.002,255.002,190.002,247.592,247.591.49%4,724
Jul 30, 20262,139.302,220.562,130.002,214.582,214.587.42%7,827
Jul 29, 20262,100.002,118.002,038.932,061.602,061.60-1.83%6,955
Jul 28, 20262,079.992,120.001,998.912,100.012,100.010.57%4,447
Jul 27, 20262,024.802,125.002,024.802,088.032,088.033.64%4,696
Jul 24, 20262,125.002,125.002,009.282,014.712,014.71-3.89%17,184
Jul 23, 20262,156.002,166.512,092.002,096.322,096.32-4.26%5,818
Jul 22, 20262,238.982,238.982,171.702,189.632,189.63-0.95%5,194
Jul 21, 20262,160.002,220.652,145.002,210.592,210.593.94%4,923
Jul 20, 20262,220.002,220.002,100.002,126.842,126.84-4.25%3,634
Jul 17, 20262,140.002,254.182,140.002,221.262,221.262.73%10,898
Jul 16, 20262,329.002,329.002,154.792,162.172,162.17-6.49%15,280
Jul 15, 20262,284.002,327.992,279.002,312.162,312.163.33%11,388
Jul 14, 20262,300.002,300.002,230.002,237.682,237.68-3.20%8,309
Jul 13, 20262,456.002,456.002,305.002,311.572,311.57-5.98%12,636
Jul 10, 20262,532.002,532.002,450.002,458.552,458.55-2.80%70,120
Jul 9, 20262,484.882,607.372,484.882,538.292,529.483.16%12,126
Jul 8, 20262,479.392,498.752,427.002,460.622,452.08-0.26%8,191
Jul 7, 20262,530.002,530.002,416.002,467.062,458.49-1.21%8,539
Jul 6, 20262,500.002,521.542,475.002,497.352,488.68-1.87%21,895
Jul 3, 20262,529.992,576.002,529.992,544.992,536.154.16%198
Jul 2, 20262,560.012,564.002,433.952,443.292,434.81-2.71%12,169
Jul 1, 20262,570.002,570.002,504.752,511.412,502.69-2.55%9,813
Jun 30, 20262,575.002,615.252,534.002,577.072,568.12-0.63%5,408
Jun 29, 20262,604.002,618.002,575.752,593.302,584.30-0.50%1,886
Jun 26, 20262,634.002,656.002,599.002,606.442,597.39-1.59%12,342
Jun 25, 20262,787.022,787.022,647.002,648.462,639.26-4.97%3,840
Jun 24, 20262,892.002,898.242,742.242,787.022,777.34-4.00%4,945
Jun 23, 20262,970.003,050.002,900.002,903.182,893.10-4.51%3,014
Jun 22, 20263,180.003,180.003,030.003,040.443,029.88-5.58%7,733