Oracle Corporation Japan (FRA:OCJ)
Germany · Delayed Price · Currency is EUR 49.20
-3.30 (-6.29%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:OCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | - |
| Jun 1, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 50 |
| May 29, 2026 | 46.00 | 48.40 | 46.00 | 48.00 | 48.00 | 6.67% | 70 |
| May 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.69% | - |
| May 27, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.72 | 2.58% | - |
| May 26, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 45.55 | -2.10% | - |
| May 25, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.53 | 0.42% | - |
| May 22, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.33 | - | - |
| May 21, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.33 | 0.85% | - |
| May 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.94 | -2.49% | - |
| May 19, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.11 | 2.99% | - |
| May 18, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 45.74 | 1.74% | - |
| May 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 44.96 | 1.77% | - |
| May 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.18 | -1.31% | - |
| May 13, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.77 | -2.14% | - |
| May 12, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 45.74 | - | 50 |
| May 11, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 45.74 | -2.90% | - |
| May 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.11 | 3.88% | - |
| May 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.35 | 1.31% | - |
| May 6, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.77 | 0.44% | - |
| May 5, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.57 | -0.44% | - |
| May 4, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.77 | 1.33% | - |
| Apr 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.18 | -3.83% | - |
| Apr 29, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.94 | -0.42% | - |
| Apr 28, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.14 | - | - |
| Apr 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.14 | -2.07% | - |
| Apr 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.11 | -2.03% | - |
| Apr 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.09 | -2.57% | - |
| Apr 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.36 | - | - |
| Apr 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.36 | -1.94% | - |
| Apr 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.34 | - | 18 |
| Apr 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.34 | 4.67% | - |
| Apr 16, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.09 | - | - |
| Apr 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.09 | 4.24% | - |
| Apr 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.14 | 7.76% | - |
| Apr 13, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 42.81 | -1.35% | - |
| Apr 10, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.40 | -3.06% | - |
| Apr 9, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.77 | -1.72% | - |
| Apr 8, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 45.55 | 0.43% | - |
| Apr 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.35 | -0.43% | - |
| Apr 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 45.55 | -0.85% | - |
| Apr 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.94 | 1.73% | - |
| Mar 31, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.16 | 1.76% | - |
| Mar 30, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.38 | -1.30% | - |
| Mar 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 44.96 | 1.77% | - |
| Mar 26, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.18 | -3.42% | 7 |
| Mar 25, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 45.74 | -3.70% | - |
| Mar 24, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.50 | -4.71% | - |
| Mar 23, 2026 | 48.20 | 51.00 | 48.20 | 51.00 | 49.85 | 2.82% | 600 |
| Mar 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.48 | - | - |