Skip to main content
logo
Oracle Corporation (LON:0R1Z)
London flag London · Delayed Price · Currency is GBP · Price in USD
165.48
+0.31 (0.19%)
At close: Jan 30, 2026

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 31, 2025196.37197.51195.00196.56196.04-0.66%12,395
Dec 30, 2025195.06198.37193.00197.87197.351.47%24,942
Dec 29, 2025196.00198.40192.65195.00194.49-1.19%22,244
Dec 24, 2025194.70198.26194.14197.35196.831.47%18,803
Dec 23, 2025198.55198.55192.18194.48193.97-1.96%36,422
Dec 22, 2025194.57198.45192.73198.37197.852.34%67,644
Dec 19, 2025190.58195.11186.66193.84193.338.07%223,636
Dec 18, 2025178.10184.72177.94179.36178.89-0.01%82,589
Dec 17, 2025188.50191.49177.18179.38178.90-5.03%145,612
Dec 16, 2025183.27189.59181.65188.89188.391.54%59,500
Dec 15, 2025189.57190.78181.42186.03185.54-2.04%122,497
Dec 12, 2025196.71199.05186.00189.90189.40-4.28%166,229
Dec 11, 2025196.73207.85186.28198.39197.87-9.95%377,390
Dec 10, 2025223.40224.90218.62220.31219.73-0.21%65,109
Dec 9, 2025222.10222.43218.46220.77220.191.32%56,520
Dec 8, 2025220.96224.68217.00217.90217.320.89%64,098
Dec 5, 2025216.90222.50213.62215.98215.411.16%82,318
Dec 4, 2025208.11214.87206.47213.51212.953.40%156,015
Dec 3, 2025201.91206.50199.65206.50205.952.62%47,100
Dec 2, 2025201.24209.68199.34201.23200.70-0.15%90,074
Dec 1, 2025201.90203.37196.73201.54201.010.07%40,475
Nov 28, 2025201.00203.28197.63201.40200.87-2.06%70,830
Nov 26, 2025196.86211.49196.23205.64205.105.71%124,482
Nov 25, 2025198.62200.00185.75194.54194.02-3.03%75,556
Nov 24, 2025199.95203.39194.33200.62200.090.21%49,879
Nov 21, 2025209.40211.50193.58200.20199.67-6.64%117,022
Nov 20, 2025234.64234.96213.71214.44213.87-4.55%59,057
Nov 19, 2025219.65228.10217.53224.65224.061.13%37,979
Nov 18, 2025217.55223.60213.35222.14221.562.40%43,606
Nov 17, 2025224.15228.79216.68216.94216.37-3.55%35,519