Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	140.64	141.28	137.94	137.94	137.94	-2.31%	1,196
Jan 29, 2026	145.24	145.56	135.86	141.20	141.20	-3.50%	1,781
Jan 28, 2026	147.76	150.90	144.52	146.32	146.32	0.91%	1,149
Jan 27, 2026	154.84	156.00	145.00	145.00	145.00	-5.92%	2,504
Jan 26, 2026	148.70	155.92	148.44	154.12	154.12	2.32%	1,165
Jan 23, 2026	153.58	153.64	147.38	150.62	150.62	-0.91%	1,600
Jan 22, 2026	151.58	153.52	151.40	152.00	152.00	2.34%	3,020
Jan 21, 2026	154.34	155.10	146.78	148.52	148.52	-3.50%	2,121
Jan 20, 2026	160.00	160.00	153.90	153.90	153.90	-4.59%	1,884
Jan 19, 2026	160.78	161.50	160.58	161.30	161.30	-1.86%	873
Jan 16, 2026	164.94	165.00	161.00	164.36	164.36	0.38%	406
Jan 15, 2026	167.56	168.58	163.74	163.74	163.74	-0.98%	1,406
Jan 14, 2026	173.00	173.38	164.12	165.36	165.36	-4.83%	867
Jan 13, 2026	176.22	176.22	173.06	173.76	173.76	-1.56%	3,225
Jan 12, 2026	168.22	176.58	166.64	176.52	176.52	3.11%	1,251
Jan 9, 2026	162.36	171.50	162.36	171.20	171.20	5.03%	1,285
Jan 8, 2026	163.74	165.12	159.82	163.00	162.57	-1.56%	2,060
Jan 7, 2026	165.76	166.38	164.50	165.58	165.14	-0.12%	855
Jan 6, 2026	164.54	165.78	164.00	165.78	165.34	0.68%	694
Jan 5, 2026	168.50	171.50	164.66	164.66	164.22	-1.27%	1,405
Jan 2, 2026	167.22	169.10	165.50	166.78	166.34	0.34%	2,197
Dec 30, 2025	165.40	166.22	165.40	166.22	165.78	0.30%	125
Dec 29, 2025	167.36	167.36	164.56	165.72	165.28	0.38%	832
Dec 23, 2025	167.26	168.38	164.68	165.10	164.66	-1.98%	3,548
Dec 22, 2025	167.18	168.68	165.00	168.44	167.99	1.78%	1,688
Dec 19, 2025	162.92	166.20	159.66	165.50	165.06	7.72%	4,130
Dec 18, 2025	152.28	156.18	152.28	153.64	153.23	1.59%	2,281
Dec 17, 2025	161.96	162.90	151.00	151.24	150.84	-5.78%	1,882
Dec 16, 2025	154.30	161.14	154.30	160.52	160.09	2.24%	2,299
Dec 15, 2025	160.66	162.28	154.86	157.00	156.58	-2.87%	6,829
Dec 12, 2025	169.10	169.18	158.78	161.64	161.21	-4.92%	3,870
Dec 11, 2025	168.56	170.20	160.00	170.00	169.55	-11.04%	14,017
Dec 10, 2025	192.50	193.34	188.00	191.10	190.59	0.26%	618
Dec 9, 2025	190.42	190.62	188.40	190.60	190.10	0.76%	1,204
Dec 8, 2025	189.58	190.72	187.90	189.16	188.66	1.98%	2,303
Dec 5, 2025	187.62	189.06	185.28	185.48	184.99	0.75%	1,499
Dec 4, 2025	179.30	184.84	177.40	184.10	183.61	3.67%	2,437
Dec 3, 2025	174.18	177.58	172.00	177.58	177.11	2.62%	930
Dec 2, 2025	173.10	178.80	171.86	173.04	172.58	-0.22%	809
Dec 1, 2025	172.50	173.98	171.48	173.42	172.96	-0.28%	1,070
Nov 28, 2025	175.00	175.00	171.52	173.90	173.44	-0.90%	2,125
Nov 27, 2025	173.60	175.48	173.60	175.48	175.02	-1.50%	815
Nov 26, 2025	170.82	182.96	170.04	178.16	177.69	5.76%	1,731
Nov 25, 2025	172.72	172.72	161.14	168.46	168.01	-2.94%	4,355
Nov 24, 2025	173.00	175.18	169.12	173.56	173.10	0.58%	1,808
Nov 21, 2025	181.62	182.30	169.50	172.56	172.10	-6.72%	2,701
Nov 20, 2025	203.65	203.80	185.00	185.00	184.51	-5.63%	1,959
Nov 19, 2025	189.28	197.22	189.28	196.04	195.52	2.41%	1,422
Nov 18, 2025	186.32	192.28	186.10	191.42	190.91	2.56%	887
Nov 17, 2025	193.30	194.20	186.00	186.64	186.15	-3.51%	1,424