Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	135.58	135.66	132.42	132.50	-	-1.37%	7,682
Mar 17, 2026	134.92	137.38	133.64	134.34	134.34	-1.00%	11,509
Mar 16, 2026	136.72	138.12	135.36	135.70	135.70	-0.75%	11,436
Mar 13, 2026	138.20	140.20	135.00	136.72	136.72	-2.37%	17,234
Mar 12, 2026	140.48	145.42	138.96	140.04	140.04	-1.27%	21,578
Mar 11, 2026	142.68	148.20	140.54	141.84	141.84	8.91%	43,931
Mar 10, 2026	132.80	133.32	127.74	130.24	130.24	0.90%	16,321
Mar 9, 2026	129.66	132.52	126.98	129.08	129.08	-5.17%	32,084
Mar 6, 2026	135.60	137.12	131.50	136.12	136.12	2.48%	18,132
Mar 5, 2026	131.82	135.58	130.72	132.82	132.82	1.13%	14,579
Mar 4, 2026	127.50	131.36	127.50	131.34	131.34	2.91%	10,891
Mar 3, 2026	125.22	127.72	123.64	127.62	127.62	1.37%	20,421
Mar 2, 2026	120.00	127.66	119.66	125.90	125.90	2.41%	16,759
Feb 27, 2026	127.02	127.02	121.50	122.94	122.94	-2.13%	19,757
Feb 26, 2026	125.48	129.02	123.88	125.62	125.62	-1.40%	25,566
Feb 25, 2026	123.90	129.98	123.90	127.40	127.40	3.85%	15,770
Feb 24, 2026	120.14	124.18	118.00	122.68	122.68	3.74%	20,774
Feb 23, 2026	124.06	124.60	117.72	118.26	118.26	-7.41%	21,047
Feb 20, 2026	134.12	134.12	127.42	127.72	127.72	-4.86%	20,954
Feb 19, 2026	133.98	135.70	131.88	134.24	134.24	1.54%	17,037
Feb 18, 2026	130.52	132.36	128.40	132.20	132.20	0.59%	7,764
Feb 17, 2026	134.30	134.68	129.60	131.42	131.42	-2.33%	12,667
Feb 16, 2026	136.68	136.68	133.94	134.56	134.56	0.54%	13,287
Feb 13, 2026	131.52	135.12	130.72	133.84	133.84	3.58%	31,494
Feb 12, 2026	133.56	133.76	128.90	129.22	129.22	-1.63%	19,939
Feb 11, 2026	134.76	138.54	129.98	131.36	131.36	-3.41%	36,800
Feb 10, 2026	134.24	138.30	132.00	136.00	136.00	3.28%	35,245
Feb 9, 2026	121.74	132.40	120.06	131.68	131.68	9.41%	34,743
Feb 6, 2026	115.14	120.76	115.00	120.36	120.36	0.17%	54,158
Feb 5, 2026	123.94	127.94	118.08	120.16	120.16	-4.03%	52,418
Feb 4, 2026	130.40	131.20	124.54	125.20	125.20	-5.96%	33,535
Feb 3, 2026	136.90	137.28	130.14	133.14	133.14	-7.03%	27,509
Feb 2, 2026	131.28	148.04	129.12	143.20	143.20	1.78%	81,546
Jan 30, 2026	139.68	141.50	138.84	140.70	140.70	2.43%	15,568
Jan 29, 2026	145.24	145.56	135.40	137.36	137.36	-5.58%	30,250
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