Skip to main content
logo
Oracle Corporation (LON:0R1Z)
London flag London · Delayed Price · Currency is GBP · Price in USD
201.40
-4.24 (-2.06%)
At close: Nov 28, 2025

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025201.00203.28197.63201.40201.40-2.06%70,830
Nov 26, 2025196.86211.49196.23205.64205.645.71%124,482
Nov 25, 2025198.62200.00185.75194.54194.54-3.03%75,556
Nov 24, 2025199.95203.39194.33200.62200.620.21%49,879
Nov 21, 2025209.40211.50193.58200.20200.20-6.64%117,022
Nov 20, 2025234.64234.96213.71214.44214.44-4.55%59,057
Nov 19, 2025219.65228.10217.53224.65224.651.13%37,979
Nov 18, 2025217.55223.60213.35222.14222.142.40%43,606
Nov 17, 2025224.15228.79216.68216.94216.94-3.55%35,519
Nov 14, 2025216.71227.00210.83224.92224.924.37%65,021
Nov 13, 2025225.90227.85215.33215.50215.50-5.07%51,798
Nov 12, 2025236.57239.73226.15227.00227.00-3.25%35,732
Nov 11, 2025240.49240.83228.97234.63234.63-1.23%61,948
Nov 10, 2025245.09247.24237.13237.54237.540.77%25,908
Nov 7, 2025243.63243.97232.38235.72235.72-3.78%31,979
Nov 6, 2025249.00251.45239.31244.99244.99-2.40%57,152
Nov 5, 2025241.47252.37241.47251.03251.030.78%24,297
Nov 4, 2025252.97255.24248.05249.09249.09-3.76%71,815
Nov 3, 2025263.27266.84255.24258.82258.82-1.00%27,512
Oct 31, 2025261.95265.77256.71261.42261.420.39%49,221
Oct 30, 2025274.37274.86257.05260.40260.40-5.23%41,294
Oct 29, 2025282.05283.25271.37274.76274.76-2.89%52,218
Oct 28, 2025281.35286.32280.28282.93282.930.57%35,689
Oct 27, 2025284.19288.19279.81281.33281.33-1.32%27,324
Oct 24, 2025283.83287.24282.26285.08285.081.02%29,447
Oct 23, 2025272.73282.24271.61282.20282.203.42%30,417
Oct 22, 2025274.12277.18269.36272.88272.88-1.42%30,814
Oct 21, 2025278.28280.21272.26276.82276.82-0.34%56,933
Oct 20, 2025292.50293.71275.39277.78277.78-4.57%91,042
Oct 17, 2025305.50307.50287.59291.08291.08-7.41%131,398
Oct 16, 2025304.03322.46303.24314.39314.393.12%85,696
Oct 15, 2025301.49310.98299.00304.89304.891.11%49,661
Oct 14, 2025310.00310.00291.98301.54301.54-2.54%54,057
Oct 13, 2025295.97310.46291.06309.41309.414.73%116,039
Oct 10, 2025297.20307.72292.23295.43295.43-0.72%122,967
Oct 9, 2025289.04300.90286.58297.58297.582.30%69,208
Oct 8, 2025282.00291.50282.00290.90290.402.62%79,907
Oct 7, 2025291.57293.64271.14283.48282.99-3.41%92,117
Oct 6, 2025288.78296.65286.20293.50293.002.73%46,453
Oct 3, 2025289.65294.31284.14285.70285.21-1.27%101,701
Oct 2, 2025289.11294.74286.22289.38288.891.21%110,603
Oct 1, 2025278.54289.78276.00285.93285.432.32%81,928
Sep 30, 2025282.19284.00275.93279.46278.98-1.09%62,066
Sep 29, 2025284.00287.46279.63282.54282.05-0.74%83,669
Sep 26, 2025296.00296.00283.11284.65284.16-1.93%72,700
Sep 25, 2025308.00309.50288.60290.27289.77-4.40%431,246
Sep 24, 2025314.71316.45300.02303.62303.09-2.87%82,383
Sep 23, 2025325.95328.50310.05312.58312.04-3.35%149,244
Sep 22, 2025312.43326.22302.81323.40322.846.53%133,467
Sep 19, 2025298.00305.33297.02303.59303.071.88%68,780