Skip to main content
logo
Oracle Corporation (LON:0R1Z)
London flag London · Delayed Price · Currency is GBP · Price in USD
239.07
+0.39 (0.16%)
At close: Sep 9, 2025

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2025241.60242.49234.62239.07239.070.16%84,792
Sep 8, 2025234.00242.34234.00238.68238.683.46%41,651
Sep 5, 2025224.00232.51223.00230.69230.693.67%18,822
Sep 4, 2025223.39224.78219.58222.52222.520.06%12,767
Sep 3, 2025225.75226.95222.22222.39222.39-0.57%10,720
Sep 2, 2025228.39228.39218.69223.66223.66-0.52%31,985
Aug 29, 2025239.70240.50223.11224.82224.82-6.97%27,770
Aug 28, 2025234.60241.86234.60241.66241.662.38%5,885
Aug 27, 2025235.45236.36232.71236.05236.051.00%16,541
Aug 26, 2025234.94236.85232.86233.72233.72-1.11%6,674
Aug 25, 2025239.94239.94234.64236.34236.34-0.25%10,283
Aug 22, 2025232.56238.26230.81236.93236.931.40%13,881
Aug 21, 2025236.23237.00232.57233.66233.660.16%6,053
Aug 20, 2025233.19234.52228.29233.30233.30-1.47%17,145
Aug 19, 2025248.16249.89236.65236.79236.79-4.33%13,290
Aug 18, 2025248.34249.11243.80247.51247.51-0.52%17,265
Aug 15, 2025244.98250.53242.91248.80248.801.72%5,371
Aug 14, 2025244.66248.86242.00244.59244.59-0.24%20,235
Aug 13, 2025253.98257.78244.15245.18245.18-3.71%25,979
Aug 12, 2025252.78257.85248.00254.64254.640.60%5,730
Aug 11, 2025250.00254.29245.65253.12253.121.17%4,542
Aug 8, 2025251.04251.38247.86250.19250.191.37%6,795
Aug 7, 2025257.33259.50246.80246.82246.82-3.12%7,996
Aug 6, 2025257.03258.30251.71254.77254.77-0.13%6,318
Aug 5, 2025255.50258.36251.41255.10255.101.41%12,818
Aug 4, 2025243.95252.39243.95251.55251.553.25%7,499
Aug 1, 2025251.97252.81242.07243.62243.62-4.22%14,153
Jul 31, 2025256.12260.75254.00254.35254.352.65%15,478
Jul 30, 2025250.22251.18247.00247.78247.78-0.39%7,050
Jul 29, 2025248.20253.04246.63248.76248.760.79%12,778
Jul 28, 2025246.70247.80243.50246.81246.810.94%6,306
Jul 25, 2025242.75245.41241.51244.52244.520.52%6,633
Jul 24, 2025243.20244.06240.74243.26243.260.54%54,269
Jul 23, 2025239.19243.39238.80241.96241.962.02%13,474
Jul 22, 2025239.10243.70235.45237.18237.18-3.19%20,926
Jul 21, 2025246.08247.23243.47245.00245.00-0.55%10,164
Jul 18, 2025249.25250.60245.08246.35246.35-0.19%9,691
Jul 17, 2025240.80251.44240.54246.82246.823.24%22,576
Jul 16, 2025234.94239.10233.20239.08239.082.36%18,169
Jul 15, 2025229.65234.18229.28233.57233.571.54%10,814
Jul 14, 2025227.55230.60225.35230.03230.03-0.50%12,500
Jul 11, 2025235.56235.56229.81231.18231.18-2.55%12,567
Jul 10, 2025239.40239.89233.78237.22237.220.78%10,812
Jul 9, 2025235.43236.68232.00235.39234.89-0.45%11,157
Jul 8, 2025233.40241.31233.27236.46235.950.90%29,250
Jul 7, 2025236.11239.08229.50234.35233.85-1.23%23,631
Jul 3, 2025231.64237.93231.33237.27236.775.63%17,211
Jul 2, 2025220.07226.20216.85224.63224.152.65%10,254
Jul 1, 2025218.86223.06216.27218.83218.36-0.25%29,662
Jun 30, 2025214.10227.91214.10219.38218.913.22%55,086