Oracle Corporation Japan (FRA:OCJ)
Germany · Delayed Price · Currency is EUR 44.60
-0.40 (-0.89%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:OCJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Jul 15, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -3.06% | - |
| Jul 14, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | 50 |
| Jul 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Jul 10, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Jul 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Jul 8, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Jul 7, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -3.70% | - |
| Jul 6, 2026 | 47.00 | 48.60 | 47.00 | 48.60 | 48.60 | 4.74% | 25 |
| Jul 3, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Jul 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.60% | - |
| Jul 1, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Jun 30, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Jun 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 5.14% | - |
| Jun 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Jun 25, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jun 24, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jun 23, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Jun 22, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Jun 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Jun 18, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Jun 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Jun 16, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Jun 15, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.78% | - |
| Jun 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.85% | - |
| Jun 11, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Jun 10, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Jun 9, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Jun 8, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.03% | - |
| Jun 5, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.06% | - |
| Jun 4, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Jun 3, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -6.29% | - |
| 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 |