Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	165.16	165.16	164.78	164.78	-	-0.75%	738
Jan 7, 2026	165.66	166.70	164.40	166.02	166.02	0.36%	10,656
Jan 6, 2026	165.00	165.62	162.98	165.42	165.42	-1.28%	10,425
Jan 5, 2026	167.70	172.66	166.86	167.56	167.56	-0.12%	24,950
Jan 2, 2026	167.68	170.20	165.48	167.76	167.76	0.90%	12,878
Dec 30, 2025	165.44	166.30	165.44	166.26	166.26	0.11%	1,714
Dec 29, 2025	166.42	168.48	163.96	166.08	166.08	0.04%	14,374
Dec 23, 2025	167.80	168.46	163.86	166.02	166.02	-1.07%	12,986
Dec 22, 2025	167.34	168.40	164.10	167.82	167.82	1.75%	22,733
Dec 19, 2025	162.38	165.80	159.00	164.94	164.94	6.28%	46,655
Dec 18, 2025	152.56	157.22	152.56	155.20	155.20	1.64%	14,661
Dec 17, 2025	162.02	163.24	150.80	152.70	152.70	-3.91%	56,575
Dec 16, 2025	155.30	160.54	154.74	158.92	158.92	1.13%	15,421
Dec 15, 2025	160.98	162.44	154.26	157.14	157.14	-1.44%	29,868
Dec 12, 2025	168.90	169.30	159.44	159.44	159.44	-1.93%	30,751
Dec 11, 2025	169.10	170.54	159.78	162.58	162.58	-14.21%	61,103
Dec 10, 2025	193.18	193.18	188.36	189.50	189.50	-0.28%	22,428
Dec 9, 2025	190.62	190.76	188.14	190.04	190.04	1.06%	15,897
Dec 8, 2025	189.46	192.44	187.58	188.04	188.04	1.64%	24,613
Dec 5, 2025	188.14	189.22	184.00	185.00	185.00	1.78%	26,809
Dec 4, 2025	178.88	182.06	177.00	181.76	181.76	3.56%	16,717
Dec 3, 2025	173.80	176.26	171.62	175.52	175.52	0.49%	17,701
Dec 2, 2025	172.62	179.98	171.92	174.66	174.66	0.13%	29,691
Dec 1, 2025	172.12	174.92	169.42	174.44	174.44	0.70%	11,200
Nov 28, 2025	176.38	176.38	171.04	173.22	173.22	-1.32%	8,061
Nov 27, 2025	175.54	175.92	174.00	175.54	175.54	-0.63%	7,341
Nov 26, 2025	171.02	181.76	169.72	176.66	176.66	4.20%	30,298
Nov 25, 2025	172.92	172.92	160.98	169.54	169.54	-2.61%	19,238
Nov 24, 2025	173.50	176.28	168.74	174.08	174.08	0.81%	18,624
Nov 21, 2025	179.46	183.16	168.68	172.68	172.68	-9.74%	52,299
Nov 20, 2025	203.60	203.75	191.32	191.32	191.32	-1.42%	16,384
Nov 19, 2025	190.00	197.34	188.20	194.08	194.08	3.33%	11,607
Nov 18, 2025	187.22	189.38	185.50	187.82	187.82	-1.13%	12,402
Nov 17, 2025	194.52	194.52	187.20	189.96	189.96	-1.77%	13,110
Nov 14, 2025	188.26	193.38	181.20	193.38	193.38	2.30%	38,288
Nov 13, 2025	194.28	195.96	187.94	189.04	189.04	-4.27%	11,991
Nov 12, 2025	204.85	207.05	195.22	197.48	197.48	-1.26%	18,965
Nov 11, 2025	207.50	207.50	197.56	200.00	200.00	-4.26%	12,092
Nov 10, 2025	211.45	213.35	208.20	208.90	208.90	3.39%	10,238
Nov 7, 2025	211.50	211.95	201.25	202.05	202.05	-3.28%	21,108
Nov 6, 2025	216.95	217.80	207.65	208.90	208.90	-4.11%	12,273
Nov 5, 2025	213.45	219.10	213.20	217.85	217.85	-1.02%	16,789
Nov 4, 2025	219.65	221.65	216.60	220.10	220.10	-2.05%	16,464
Nov 3, 2025	227.45	231.65	222.10	224.70	224.70	-0.27%	18,708
Oct 31, 2025	227.35	230.40	222.75	225.30	225.30	0.40%	16,633
Oct 30, 2025	235.85	236.60	223.05	224.40	224.40	-4.98%	15,408
Oct 29, 2025	242.60	243.75	233.50	236.15	236.15	-3.40%	17,328
Oct 28, 2025	241.25	246.30	240.50	244.45	244.45	0.89%	7,156
Oct 27, 2025	247.30	247.55	240.85	242.30	242.30	-1.20%	6,804
Oct 24, 2025	244.10	246.05	242.70	245.25	245.25	1.74%	9,877