BVMF:ORCL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	103.71	109.45	103.12	107.44	107.44	2.34%	139,835
Jul 16, 2026	113.20	113.20	104.98	104.98	104.98	-6.33%	210,501
Jul 15, 2026	109.24	113.37	108.97	112.07	112.07	3.20%	251,868
Jul 14, 2026	111.54	111.70	108.10	108.60	108.60	-4.53%	146,371
Jul 13, 2026	120.93	120.93	112.48	113.75	113.75	-5.95%	286,920
Jul 10, 2026	123.80	127.04	118.90	120.95	120.95	-1.64%	102,301
Jul 9, 2026	122.18	127.05	121.08	123.25	122.96	1.94%	108,262
Jul 8, 2026	122.40	122.40	118.50	120.90	120.62	-1.23%	107,512
Jul 7, 2026	124.47	124.65	118.20	122.40	122.12	-0.73%	167,224
Jul 6, 2026	123.80	125.40	121.57	123.30	123.01	-0.40%	169,316
Jul 3, 2026	123.91	123.91	121.11	123.80	123.51	1.61%	11,096
Jul 2, 2026	125.80	127.24	121.19	121.84	121.56	-2.16%	119,149
Jul 1, 2026	127.72	127.72	124.11	124.53	124.24	-1.67%	201,273
Jun 30, 2026	128.96	129.05	124.80	126.65	126.36	-0.80%	106,791
Jun 29, 2026	132.90	133.44	125.55	127.67	127.37	-1.30%	106,874
Jun 26, 2026	129.95	132.44	128.25	129.35	129.05	-1.26%	46,289
Jun 25, 2026	138.32	138.32	130.30	131.00	130.70	-5.24%	107,999
Jun 24, 2026	143.00	143.67	135.00	138.25	137.93	-3.79%	121,345
Jun 23, 2026	144.50	150.31	142.63	143.70	143.37	-5.46%	82,642
Jun 22, 2026	161.10	161.10	149.56	152.00	151.65	-4.70%	51,583
Jun 19, 2026	158.30	160.98	158.30	159.50	159.13	0.75%	5,023
Jun 18, 2026	157.60	162.13	152.66	158.31	157.94	0.96%	33,326
Jun 17, 2026	159.79	160.23	155.69	156.80	156.44	-2.00%	84,534
Jun 16, 2026	162.07	164.96	158.42	160.00	159.63	-1.28%	60,268
Jun 15, 2026	158.00	164.36	156.81	162.07	161.69	4.93%	86,592
Jun 12, 2026	157.57	157.57	151.71	154.46	154.10	-1.00%	213,572
Jun 11, 2026	157.65	158.04	150.90	156.02	155.66	-7.99%	444,580
Jun 10, 2026	176.99	182.60	169.57	169.57	169.18	-4.66%	218,306
Jun 9, 2026	183.01	189.57	171.30	177.85	177.44	-2.60%	167,603
Jun 8, 2026	186.93	188.78	180.80	182.60	182.18	0.28%	43,604
Jun 5, 2026	196.99	198.15	179.80	182.09	181.67	-5.65%	118,993
Jun 3, 2026	203.40	203.82	192.48	193.00	192.55	-5.11%	74,161
Jun 2, 2026	198.13	208.00	197.61	203.40	202.93	-1.79%	115,142
Jun 1, 2026	194.15	209.06	188.74	207.10	206.62	9.87%	250,463
May 29, 2026	178.29	188.50	175.27	188.50	188.06	10.56%	144,763
May 28, 2026	162.28	171.64	162.28	170.50	170.10	6.06%	120,921
May 27, 2026	163.19	163.19	158.35	160.76	160.39	-0.50%	48,520
May 26, 2026	161.18	163.26	159.35	161.57	161.20	-0.76%	24,403
May 25, 2026	160.22	164.04	157.97	162.81	162.43	1.62%	16,100
May 22, 2026	158.01	164.20	158.01	160.22	159.85	1.29%	51,269
May 21, 2026	157.00	160.63	156.47	158.18	157.81	1.15%	156,871
May 20, 2026	153.93	156.38	150.54	156.38	156.02	2.61%	67,742
May 19, 2026	153.39	158.00	152.15	152.40	152.05	-2.13%	29,438
May 18, 2026	161.30	161.30	153.20	155.71	155.35	-4.14%	65,504
May 15, 2026	162.16	165.37	158.95	162.43	162.05	-0.04%	60,931
May 14, 2026	159.99	166.45	154.48	162.50	162.12	3.35%	116,034
May 13, 2026	152.80	159.10	152.17	157.23	156.87	3.75%	128,868
May 12, 2026	155.27	158.28	147.80	151.55	151.20	-4.03%	132,215
May 11, 2026	158.90	159.62	155.08	157.92	157.55	-0.80%	36,948
May 8, 2026	158.40	161.42	155.42	159.20	158.83	-0.29%	110,524