Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	190.58	195.11	186.66	193.84	193.84	8.07%	223,636
Dec 18, 2025	178.10	184.72	177.94	179.36	179.36	-0.01%	82,589
Dec 17, 2025	188.50	191.49	177.18	179.38	179.38	-5.03%	145,612
Dec 16, 2025	183.27	189.59	181.65	188.89	188.89	1.54%	59,500
Dec 15, 2025	189.57	190.78	181.42	186.03	186.03	-2.04%	122,497
Dec 12, 2025	196.71	199.05	186.00	189.90	189.90	-4.28%	166,229
Dec 11, 2025	196.73	207.85	186.28	198.39	198.39	-9.95%	377,390
Dec 10, 2025	223.40	224.90	218.62	220.31	220.31	-0.21%	65,109
Dec 9, 2025	222.10	222.43	218.46	220.77	220.77	1.32%	56,520
Dec 8, 2025	220.96	224.68	217.00	217.90	217.90	0.89%	64,098
Dec 5, 2025	216.90	222.50	213.62	215.98	215.98	1.16%	82,318
Dec 4, 2025	208.11	214.87	206.47	213.51	213.51	3.40%	156,015
Dec 3, 2025	201.91	206.50	199.65	206.50	206.50	2.62%	47,100
Dec 2, 2025	201.24	209.68	199.34	201.23	201.23	-0.15%	90,074
Dec 1, 2025	201.90	203.37	196.73	201.54	201.54	0.07%	40,475
Nov 28, 2025	201.00	203.28	197.63	201.40	201.40	-2.06%	70,830
Nov 26, 2025	196.86	211.49	196.23	205.64	205.64	5.71%	124,482
Nov 25, 2025	198.62	200.00	185.75	194.54	194.54	-3.03%	75,556
Nov 24, 2025	199.95	203.39	194.33	200.62	200.62	0.21%	49,879
Nov 21, 2025	209.40	211.50	193.58	200.20	200.20	-6.64%	117,022
Nov 20, 2025	234.64	234.96	213.71	214.44	214.44	-4.55%	59,057
Nov 19, 2025	219.65	228.10	217.53	224.65	224.65	1.13%	37,979
Nov 18, 2025	217.55	223.60	213.35	222.14	222.14	2.40%	43,606
Nov 17, 2025	224.15	228.79	216.68	216.94	216.94	-3.55%	35,519
Nov 14, 2025	216.71	227.00	210.83	224.92	224.92	4.37%	65,021
Nov 13, 2025	225.90	227.85	215.33	215.50	215.50	-5.07%	51,798
Nov 12, 2025	236.57	239.73	226.15	227.00	227.00	-3.25%	35,732
Nov 11, 2025	240.49	240.83	228.97	234.63	234.63	-1.23%	61,948
Nov 10, 2025	245.09	247.24	237.13	237.54	237.54	0.77%	25,908
Nov 7, 2025	243.63	243.97	232.38	235.72	235.72	-3.78%	31,979
Nov 6, 2025	249.00	251.45	239.31	244.99	244.99	-2.40%	57,152
Nov 5, 2025	241.47	252.37	241.47	251.03	251.03	0.78%	24,297
Nov 4, 2025	252.97	255.24	248.05	249.09	249.09	-3.76%	71,815
Nov 3, 2025	263.27	266.84	255.24	258.82	258.82	-1.00%	27,512
Oct 31, 2025	261.95	265.77	256.71	261.42	261.42	0.39%	49,221
Oct 30, 2025	274.37	274.86	257.05	260.40	260.40	-5.23%	41,294
Oct 29, 2025	282.05	283.25	271.37	274.76	274.76	-2.89%	52,218
Oct 28, 2025	281.35	286.32	280.28	282.93	282.93	0.57%	35,689
Oct 27, 2025	284.19	288.19	279.81	281.33	281.33	-1.32%	27,324
Oct 24, 2025	283.83	287.24	282.26	285.08	285.08	1.02%	29,447
Oct 23, 2025	272.73	282.24	271.61	282.20	282.20	3.42%	30,417
Oct 22, 2025	274.12	277.18	269.36	272.88	272.88	-1.42%	30,814
Oct 21, 2025	278.28	280.21	272.26	276.82	276.82	-0.34%	56,933
Oct 20, 2025	292.50	293.71	275.39	277.78	277.78	-4.57%	91,042
Oct 17, 2025	305.50	307.50	287.59	291.08	291.08	-7.41%	131,398
Oct 16, 2025	304.03	322.46	303.24	314.39	314.39	3.12%	85,696
Oct 15, 2025	301.49	310.98	299.00	304.89	304.89	1.11%	49,661
Oct 14, 2025	310.00	310.00	291.98	301.54	301.54	-2.54%	54,057
Oct 13, 2025	295.97	310.46	291.06	309.41	309.41	4.73%	116,039
Oct 10, 2025	297.20	307.72	292.23	295.43	295.43	-0.72%	122,967