Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	145.24	145.56	144.08	144.08	-	-0.96%	2,277
Jan 28, 2026	147.82	151.22	145.48	145.48	145.48	-2.30%	13,990
Jan 27, 2026	155.36	156.32	146.48	148.90	148.90	-3.37%	26,421
Jan 26, 2026	149.34	156.00	148.26	154.10	154.10	1.82%	13,550
Jan 23, 2026	153.30	153.50	146.36	151.34	151.34	-0.17%	31,781
Jan 22, 2026	151.76	154.34	151.00	151.60	151.60	1.98%	15,814
Jan 21, 2026	154.64	155.80	148.60	148.66	148.66	-5.25%	19,827
Jan 20, 2026	159.00	160.38	155.84	156.90	156.90	-2.26%	15,386
Jan 19, 2026	161.24	162.46	160.50	160.52	160.52	-1.36%	9,505
Jan 16, 2026	164.54	165.28	160.66	162.74	162.74	-1.90%	7,795
Jan 15, 2026	166.82	169.02	165.56	165.90	165.90	-0.04%	24,120
Jan 14, 2026	173.38	173.48	165.96	165.96	165.96	-4.55%	9,667
Jan 13, 2026	175.54	177.76	171.78	173.88	173.88	-1.01%	14,917
Jan 12, 2026	167.74	176.10	166.76	175.66	175.66	4.66%	12,577
Jan 9, 2026	162.56	170.00	162.38	167.84	167.84	3.46%	17,183
Jan 8, 2026	165.16	165.36	159.90	162.22	161.79	-2.29%	10,886
Jan 7, 2026	165.66	166.70	164.40	166.02	165.58	0.36%	10,656
Jan 6, 2026	165.00	165.62	162.98	165.42	164.98	-1.28%	10,425
Jan 5, 2026	167.70	172.66	166.86	167.56	167.12	-0.12%	24,950
Jan 2, 2026	167.68	170.20	165.48	167.76	167.32	0.90%	12,878
Dec 30, 2025	165.44	166.30	165.44	166.26	165.82	0.11%	1,714
Dec 29, 2025	166.42	168.48	163.96	166.08	165.64	0.04%	14,374
Dec 23, 2025	167.80	168.46	163.86	166.02	165.58	-1.07%	12,986
Dec 22, 2025	167.34	168.40	164.10	167.82	167.38	1.75%	22,733
Dec 19, 2025	162.38	165.80	159.00	164.94	164.50	6.28%	46,655
Dec 18, 2025	152.56	157.22	152.56	155.20	154.79	1.64%	14,661
Dec 17, 2025	162.02	163.24	150.80	152.70	152.30	-3.91%	56,575
Dec 16, 2025	155.30	160.54	154.74	158.92	158.50	1.13%	15,421
Dec 15, 2025	160.98	162.44	154.26	157.14	156.72	-1.44%	29,868
Dec 12, 2025	168.90	169.30	159.44	159.44	159.02	-1.93%	30,751
Dec 11, 2025	169.10	170.54	159.78	162.58	162.15	-14.21%	61,103
Dec 10, 2025	193.18	193.18	188.36	189.50	189.00	-0.28%	22,428
Dec 9, 2025	190.62	190.76	188.14	190.04	189.54	1.06%	15,897
Dec 8, 2025	189.46	192.44	187.58	188.04	187.54	1.64%	24,613
Dec 5, 2025	188.14	189.22	184.00	185.00	184.51	1.78%	26,809
Dec 4, 2025	178.88	182.06	177.00	181.76	181.28	3.56%	16,717
Dec 3, 2025	173.80	176.26	171.62	175.52	175.06	0.49%	17,701
Dec 2, 2025	172.62	179.98	171.92	174.66	174.20	0.13%	29,691
Dec 1, 2025	172.12	174.92	169.42	174.44	173.98	0.70%	11,200
Nov 28, 2025	176.38	176.38	171.04	173.22	172.76	-1.32%	8,061
Nov 27, 2025	175.54	175.92	174.00	175.54	175.08	-0.63%	7,341
Nov 26, 2025	171.02	181.76	169.72	176.66	176.19	4.20%	30,298
Nov 25, 2025	172.92	172.92	160.98	169.54	169.09	-2.61%	19,238
Nov 24, 2025	173.50	176.28	168.74	174.08	173.62	0.81%	18,624
Nov 21, 2025	179.46	183.16	168.68	172.68	172.22	-9.74%	52,299
Nov 20, 2025	203.60	203.75	191.32	191.32	190.81	-1.42%	16,384
Nov 19, 2025	190.00	197.34	188.20	194.08	193.57	3.33%	11,607
Nov 18, 2025	187.22	189.38	185.50	187.82	187.32	-1.13%	12,402
Nov 17, 2025	194.52	194.52	187.20	189.96	189.46	-1.77%	13,110
Nov 14, 2025	188.26	193.38	181.20	193.38	192.87	2.30%	38,288