BVMF:ORCL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	153.39	158.00	152.15	152.40	152.40	-2.13%	29,438
May 18, 2026	161.30	161.30	153.20	155.71	155.71	-4.14%	65,504
May 15, 2026	162.16	165.37	158.95	162.43	162.43	-0.04%	60,931
May 14, 2026	159.99	166.45	154.48	162.50	162.50	3.35%	116,034
May 13, 2026	152.80	159.10	152.17	157.23	157.23	3.75%	128,868
May 12, 2026	155.27	158.28	147.80	151.55	151.55	-4.03%	132,215
May 11, 2026	158.90	159.62	155.08	157.92	157.92	-0.80%	36,948
May 8, 2026	158.40	161.42	155.42	159.20	159.20	-0.29%	110,524
May 7, 2026	162.10	163.74	156.65	159.66	159.66	0.61%	119,904
May 6, 2026	152.00	159.29	150.00	158.69	158.69	5.23%	104,961
May 5, 2026	151.72	152.52	147.05	150.80	150.80	1.41%	72,772
May 4, 2026	144.86	151.31	143.97	148.70	148.70	10.48%	151,159
Apr 30, 2026	137.87	137.87	133.22	134.59	134.59	-1.40%	73,964
Apr 29, 2026	139.99	139.99	134.36	136.50	136.50	-1.90%	20,607
Apr 28, 2026	134.35	140.22	133.40	139.14	139.14	-4.03%	155,594
Apr 27, 2026	143.50	144.98	139.40	144.98	144.98	0.96%	45,800
Apr 24, 2026	149.70	151.00	140.93	143.60	143.60	-1.95%	99,680
Apr 23, 2026	151.63	151.63	144.70	146.46	146.46	-5.92%	117,587
Apr 22, 2026	154.90	156.67	151.36	155.67	155.67	6.04%	105,303
Apr 20, 2026	144.55	147.10	144.30	146.80	146.80	0.03%	42,558
Apr 17, 2026	150.65	152.72	144.34	146.76	146.76	-1.70%	98,235
Apr 16, 2026	147.21	150.00	145.20	149.30	149.30	5.36%	119,048
Apr 15, 2026	137.95	143.68	137.85	141.70	141.70	4.67%	61,904
Apr 14, 2026	136.00	140.32	134.38	135.38	135.38	4.31%	120,963
Apr 13, 2026	115.00	129.78	115.00	129.78	129.78	12.27%	124,090
Apr 10, 2026	116.50	119.00	112.75	115.60	115.60	-0.56%	126,412
Apr 9, 2026	122.73	122.73	115.20	116.25	116.25	-4.33%	73,340
Apr 8, 2026	127.00	128.00	121.51	121.51	121.24	-2.01%	66,032
Apr 7, 2026	124.73	124.73	120.70	124.00	123.72	-0.59%	39,887
Apr 6, 2026	126.48	126.52	123.57	124.73	124.45	-0.86%	17,794
Apr 2, 2026	123.49	125.82	120.96	125.81	125.53	1.06%	39,859
Apr 1, 2026	128.17	129.48	124.49	124.49	124.21	-2.25%	25,817
Mar 31, 2026	122.82	127.63	122.13	127.35	127.06	4.60%	32,055
Mar 30, 2026	122.92	122.97	120.09	121.75	121.48	0.04%	33,571
Mar 27, 2026	122.75	123.30	121.00	121.70	121.43	-2.48%	23,154
Mar 26, 2026	125.99	127.37	124.77	124.80	124.52	-1.81%	16,830
Mar 25, 2026	132.00	132.00	125.83	127.10	126.82	-2.08%	45,603
Mar 24, 2026	135.50	135.50	129.00	129.80	129.51	-3.35%	128,302
Mar 23, 2026	132.55	135.44	132.46	134.30	134.00	2.34%	113,841
Mar 20, 2026	134.91	135.20	131.22	131.23	130.94	-2.73%	32,321
Mar 19, 2026	133.00	136.90	131.03	134.91	134.61	0.49%	15,883
Mar 18, 2026	132.79	134.25	132.22	134.25	133.95	-0.10%	17,430
Mar 17, 2026	136.13	137.76	133.19	134.39	134.09	-0.29%	24,095
Mar 16, 2026	137.41	139.34	134.78	134.78	134.48	-2.81%	35,397
Mar 13, 2026	139.59	140.29	136.00	138.68	138.37	0.25%	46,492
Mar 12, 2026	139.60	145.07	138.34	138.34	138.03	-1.08%	109,833
Mar 11, 2026	142.52	147.99	138.20	139.85	139.54	2.49%	286,945
Mar 10, 2026	131.01	136.45	128.05	136.45	136.14	5.22%	160,459
Mar 9, 2026	134.31	134.31	127.75	129.68	129.39	-3.94%	272,382
Mar 6, 2026	136.38	139.75	133.19	135.00	134.70	-0.01%	218,313