Skip to main content
logo
Oracle Corporation (LON:0R1Z)
London flag London · Delayed Price · Currency is GBP · Price in USD
154.72
-5.25 (-3.28%)
At close: Mar 13, 2026

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026158.21161.12154.30157.15157.15-1.76%95,443
Mar 12, 2026161.50167.81159.34159.97159.97-1.01%128,811
Mar 11, 2026162.38171.76160.62161.61161.616.93%408,922
Mar 10, 2026150.04155.42148.45151.14151.141.63%68,956
Mar 9, 2026150.05154.00146.45148.72148.72-6.09%91,877
Mar 6, 2026156.90158.92152.13158.36158.363.15%48,631
Mar 5, 2026153.26157.80150.09153.52153.520.12%48,701
Mar 4, 2026148.51153.50146.50153.33153.332.33%37,134
Mar 3, 2026148.40150.94143.05149.84149.840.43%52,869
Mar 2, 2026142.00149.39139.98149.21149.214.35%53,957
Feb 27, 2026147.96148.84142.45142.98142.98-4.03%63,548
Feb 26, 2026146.90152.38145.18148.99148.99-0.71%82,925
Feb 25, 2026145.58153.34145.41150.05150.052.60%65,146
Feb 24, 2026140.90146.73138.80146.25146.254.44%63,567
Feb 23, 2026147.50149.43138.60140.03140.03-5.70%114,740
Feb 20, 2026157.25158.00147.86148.49148.49-5.31%71,953
Feb 19, 2026156.17160.05155.27156.82156.820.11%31,464
Feb 18, 2026154.11157.30151.27156.64156.641.22%35,304
Feb 17, 2026160.35163.24153.00154.75154.75-4.10%68,596
Feb 16, 2026161.36161.36161.36161.36161.36-2,562
Feb 13, 2026156.64162.04154.00161.36161.362.41%34,440
Feb 12, 2026157.77159.36152.46157.57157.570.63%48,414
Feb 11, 2026159.87164.15154.00156.58156.58-3.11%51,225
Feb 10, 2026157.35165.30156.70161.60161.602.16%124,945
Feb 9, 2026144.97159.75142.05158.19158.1912.48%129,841
Feb 6, 2026135.28142.68132.40140.64140.641.34%115,916
Feb 5, 2026147.30150.50137.87138.79138.79-4.63%100,986
Feb 4, 2026153.67155.25144.43145.53145.53-4.93%91,744
Feb 3, 2026159.49162.00152.11153.07153.07-6.52%81,405
Feb 2, 2026156.59175.70154.80163.74163.74-1.05%177,036
Jan 30, 2026165.94168.80164.50165.48165.480.19%61,284
Jan 29, 2026171.40175.01161.57165.17165.17-5.83%116,360
Jan 28, 2026175.30181.68171.88175.40175.400.89%88,983
Jan 27, 2026182.60185.94173.85173.85173.85-5.50%74,792
Jan 26, 2026175.74185.30175.01183.97183.973.92%76,851
Jan 23, 2026177.91183.20172.00177.03177.03-1.06%71,810
Jan 22, 2026176.39180.57176.20178.92178.924.50%36,424
Jan 21, 2026180.78182.30170.80171.21171.21-5.78%68,941
Jan 20, 2026190.00190.00181.35181.71181.71-4.88%51,475
Jan 16, 2026190.58192.13186.65191.03191.03-0.43%21,352
Jan 15, 2026193.15196.33191.86191.86191.86-0.06%35,769
Jan 14, 2026202.15202.29191.41191.97191.97-4.71%32,303
Jan 13, 2026203.80207.61200.12201.46201.46-1.77%40,526
Jan 12, 2026196.82206.57194.61205.09205.092.88%39,869
Jan 9, 2026189.76199.34189.00199.34199.345.41%50,206
Jan 8, 2026192.75192.77186.16189.12188.62-2.31%24,865
Jan 7, 2026193.61195.43192.00193.58193.07-0.23%12,420
Jan 6, 2026193.00194.07190.77194.04193.530.44%20,143
Jan 5, 2026196.00201.68192.41193.18192.67-1.09%43,044
Jan 2, 2026195.00198.60194.26195.30194.79-0.64%19,175