Oracle Corporation (FRA:ORC)
243.15
+7.35 (3.12%)
At close: Oct 23, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 234.85 | 236.85 | 234.80 | 234.90 | - | -0.38% | 423 |
| Oct 22, 2025 | 237.00 | 237.50 | 232.85 | 235.80 | 235.80 | -0.76% | 1,428 |
| Oct 21, 2025 | 237.45 | 240.90 | 237.45 | 237.60 | 237.60 | 0.19% | 1,165 |
| Oct 20, 2025 | 251.35 | 251.65 | 237.15 | 237.15 | 237.15 | -4.66% | 2,308 |
| Oct 17, 2025 | 258.35 | 262.55 | 248.00 | 248.75 | 248.75 | -7.13% | 3,392 |
| Oct 16, 2025 | 262.05 | 273.05 | 261.20 | 267.85 | 267.85 | 2.49% | 1,716 |
| Oct 15, 2025 | 258.75 | 265.30 | 258.50 | 261.35 | 261.35 | 0.64% | 1,239 |
| Oct 14, 2025 | 262.50 | 262.95 | 254.75 | 259.70 | 259.70 | -2.62% | 1,262 |
| Oct 13, 2025 | 255.90 | 268.20 | 255.90 | 266.70 | 266.70 | 5.23% | 3,613 |
| Oct 10, 2025 | 258.10 | 265.00 | 252.00 | 253.45 | 253.45 | -1.48% | 2,215 |
| Oct 9, 2025 | 247.70 | 258.80 | 247.70 | 257.25 | 257.25 | 3.56% | 1,413 |
| Oct 8, 2025 | 242.70 | 251.00 | 242.70 | 248.40 | 247.90 | 3.89% | 1,729 |
| Oct 7, 2025 | 249.00 | 251.60 | 234.80 | 239.10 | 238.69 | -4.32% | 1,488 |
| Oct 6, 2025 | 246.05 | 251.90 | 245.15 | 249.90 | 249.47 | 2.38% | 1,955 |
| Oct 3, 2025 | 247.75 | 250.35 | 244.00 | 244.10 | 243.68 | -1.27% | 566 |
| Oct 2, 2025 | 246.55 | 249.65 | 245.05 | 247.25 | 246.82 | 0.86% | 959 |
| Oct 1, 2025 | 236.80 | 247.20 | 234.65 | 245.15 | 244.73 | 2.79% | 1,844 |
| Sep 30, 2025 | 240.60 | 240.60 | 235.00 | 238.50 | 238.09 | -0.96% | 2,109 |
| Sep 29, 2025 | 243.20 | 245.10 | 238.55 | 240.80 | 240.38 | -0.58% | 3,246 |
| Sep 26, 2025 | 249.85 | 252.30 | 242.20 | 242.20 | 241.78 | -3.47% | 1,565 |
| Sep 25, 2025 | 260.90 | 260.90 | 247.00 | 250.90 | 250.47 | -3.16% | 7,091 |
| Sep 24, 2025 | 267.05 | 268.90 | 256.70 | 259.10 | 258.65 | -2.02% | 1,785 |
| Sep 23, 2025 | 276.85 | 278.10 | 264.00 | 264.45 | 263.99 | -5.25% | 9,434 |
| Sep 22, 2025 | 266.10 | 279.10 | 257.95 | 279.10 | 278.62 | 7.76% | 4,809 |
| Sep 19, 2025 | 252.85 | 259.05 | 252.85 | 259.00 | 258.55 | 2.76% | 465 |
| Sep 18, 2025 | 257.25 | 257.90 | 251.55 | 252.05 | 251.61 | -0.71% | 1,723 |
| Sep 17, 2025 | 260.75 | 261.45 | 250.00 | 253.85 | 253.41 | -2.01% | 1,043 |
| Sep 16, 2025 | 262.95 | 271.00 | 254.95 | 259.05 | 258.60 | 1.13% | 4,892 |
| Sep 15, 2025 | 250.65 | 260.00 | 248.85 | 256.15 | 255.71 | 2.69% | 4,698 |
| Sep 12, 2025 | 260.45 | 263.00 | 249.00 | 249.45 | 249.02 | -5.19% | 4,060 |
| Sep 11, 2025 | 284.30 | 287.80 | 260.00 | 263.10 | 262.64 | -6.70% | 9,669 |
| Sep 10, 2025 | 270.10 | 294.40 | 264.95 | 282.00 | 281.51 | 36.66% | 12,638 |
| Sep 9, 2025 | 204.30 | 206.35 | 200.85 | 206.35 | 205.99 | 1.10% | 519 |
| Sep 8, 2025 | 200.50 | 205.40 | 200.40 | 204.10 | 203.75 | 3.04% | 1,040 |
| Sep 5, 2025 | 192.54 | 198.08 | 192.34 | 198.08 | 197.74 | 4.07% | 608 |
| Sep 4, 2025 | 191.28 | 193.12 | 188.50 | 190.34 | 190.01 | -0.14% | 193 |
| Sep 3, 2025 | 193.20 | 194.38 | 190.56 | 190.60 | 190.27 | -1.01% | 845 |
| Sep 2, 2025 | 191.92 | 192.88 | 189.42 | 192.54 | 192.21 | -0.17% | 1,644 |
| Sep 1, 2025 | 193.12 | 193.20 | 192.48 | 192.86 | 192.53 | 0.46% | 864 |
| Aug 29, 2025 | 206.05 | 206.15 | 190.78 | 191.98 | 191.65 | -6.90% | 946 |
| Aug 28, 2025 | 201.30 | 206.60 | 201.30 | 206.20 | 205.84 | 2.28% | 844 |
| Aug 27, 2025 | 202.00 | 202.55 | 201.60 | 201.60 | 201.25 | -0.22% | 17 |
| Aug 26, 2025 | 201.75 | 202.75 | 201.65 | 202.05 | 201.70 | -0.49% | 674 |
| Aug 25, 2025 | 202.55 | 204.65 | 201.05 | 203.05 | 202.70 | 0.02% | 331 |
| Aug 22, 2025 | 200.30 | 203.00 | 200.00 | 203.00 | 202.65 | 0.84% | 654 |
| Aug 21, 2025 | 202.35 | 203.10 | 200.10 | 201.30 | 200.95 | -0.32% | 535 |
| Aug 20, 2025 | 200.25 | 201.95 | 195.80 | 201.95 | 201.60 | 0.97% | 664 |
| Aug 19, 2025 | 212.50 | 212.90 | 200.00 | 200.00 | 199.65 | -6.10% | 1,907 |
| Aug 18, 2025 | 211.75 | 213.00 | 209.65 | 213.00 | 212.63 | -0.02% | 545 |
| Aug 15, 2025 | 209.80 | 213.35 | 208.90 | 213.05 | 212.68 | 1.19% | 249 |