Oracle Corporation (LON:0R1Z)
London · Delayed Price · Currency is GBP · Price in USD 285.70
-3.68 (-1.27%)
At close: Oct 3, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 289.65 | 294.31 | 284.14 | 285.70 | 285.70 | -1.27% | 101,701 |
| Oct 2, 2025 | 289.11 | 294.74 | 286.22 | 289.38 | 289.38 | 1.21% | 110,603 |
| Oct 1, 2025 | 278.54 | 289.78 | 276.00 | 285.93 | 285.93 | 2.32% | 81,928 |
| Sep 30, 2025 | 282.19 | 284.00 | 275.93 | 279.46 | 279.46 | -1.09% | 62,066 |
| Sep 29, 2025 | 284.00 | 287.46 | 279.63 | 282.54 | 282.54 | -0.74% | 83,669 |
| Sep 26, 2025 | 296.00 | 296.00 | 283.11 | 284.65 | 284.65 | -1.93% | 72,700 |
| Sep 25, 2025 | 308.00 | 309.50 | 288.60 | 290.27 | 290.27 | -4.40% | 431,246 |
| Sep 24, 2025 | 314.71 | 316.45 | 300.02 | 303.62 | 303.62 | -2.87% | 82,383 |
| Sep 23, 2025 | 325.95 | 328.50 | 310.05 | 312.58 | 312.58 | -3.35% | 149,244 |
| Sep 22, 2025 | 312.43 | 326.22 | 302.81 | 323.40 | 323.40 | 6.53% | 133,467 |
| Sep 19, 2025 | 298.00 | 305.33 | 297.02 | 303.59 | 303.59 | 1.88% | 68,780 |
| Sep 18, 2025 | 302.70 | 305.98 | 292.00 | 297.98 | 297.98 | 0.82% | 88,924 |
| Sep 17, 2025 | 315.00 | 315.00 | 295.33 | 295.56 | 295.56 | -2.82% | 81,413 |
| Sep 16, 2025 | 308.60 | 320.29 | 302.36 | 304.13 | 304.13 | 1.64% | 355,249 |
| Sep 15, 2025 | 295.98 | 307.86 | 292.20 | 299.24 | 299.24 | 1.39% | 120,184 |
| Sep 12, 2025 | 305.80 | 308.77 | 291.77 | 295.12 | 295.12 | -3.90% | 258,685 |
| Sep 11, 2025 | 333.80 | 339.70 | 306.35 | 307.11 | 307.11 | -7.24% | 301,915 |
| Sep 10, 2025 | 319.00 | 345.71 | 307.01 | 331.09 | 331.09 | 38.49% | 449,280 |
| Sep 9, 2025 | 241.60 | 242.49 | 234.62 | 239.07 | 239.07 | 0.16% | 84,792 |
| Sep 8, 2025 | 234.00 | 242.34 | 234.00 | 238.68 | 238.68 | 3.46% | 41,651 |
| Sep 5, 2025 | 224.00 | 232.51 | 223.00 | 230.69 | 230.69 | 3.67% | 18,822 |
| Sep 4, 2025 | 223.39 | 224.78 | 219.58 | 222.52 | 222.52 | 0.06% | 12,767 |
| Sep 3, 2025 | 225.75 | 226.95 | 222.22 | 222.39 | 222.39 | -0.57% | 10,720 |
| Sep 2, 2025 | 228.39 | 228.39 | 218.69 | 223.66 | 223.66 | -0.52% | 31,985 |
| Aug 29, 2025 | 239.70 | 240.50 | 223.11 | 224.82 | 224.82 | -6.97% | 27,770 |
| Aug 28, 2025 | 234.60 | 241.86 | 234.60 | 241.66 | 241.66 | 2.38% | 5,885 |
| Aug 27, 2025 | 235.45 | 236.36 | 232.71 | 236.05 | 236.05 | 1.00% | 16,541 |
| Aug 26, 2025 | 234.94 | 236.85 | 232.86 | 233.72 | 233.72 | -1.11% | 6,674 |
| Aug 25, 2025 | 239.94 | 239.94 | 234.64 | 236.34 | 236.34 | -0.25% | 10,283 |
| Aug 22, 2025 | 232.56 | 238.26 | 230.81 | 236.93 | 236.93 | 1.40% | 13,881 |
| Aug 21, 2025 | 236.23 | 237.00 | 232.57 | 233.66 | 233.66 | 0.16% | 6,053 |
| Aug 20, 2025 | 233.19 | 234.52 | 228.29 | 233.30 | 233.30 | -1.47% | 17,145 |
| Aug 19, 2025 | 248.16 | 249.89 | 236.65 | 236.79 | 236.79 | -4.33% | 13,290 |
| Aug 18, 2025 | 248.34 | 249.11 | 243.80 | 247.51 | 247.51 | -0.52% | 17,265 |
| Aug 15, 2025 | 244.98 | 250.53 | 242.91 | 248.80 | 248.80 | 1.72% | 5,371 |
| Aug 14, 2025 | 244.66 | 248.86 | 242.00 | 244.59 | 244.59 | -0.24% | 20,235 |
| Aug 13, 2025 | 253.98 | 257.78 | 244.15 | 245.18 | 245.18 | -3.71% | 25,979 |
| Aug 12, 2025 | 252.78 | 257.85 | 248.00 | 254.64 | 254.64 | 0.60% | 5,730 |
| Aug 11, 2025 | 250.00 | 254.29 | 245.65 | 253.12 | 253.12 | 1.17% | 4,542 |
| Aug 8, 2025 | 251.04 | 251.38 | 247.86 | 250.19 | 250.19 | 1.37% | 6,795 |
| Aug 7, 2025 | 257.33 | 259.50 | 246.80 | 246.82 | 246.82 | -3.12% | 7,996 |
| Aug 6, 2025 | 257.03 | 258.30 | 251.71 | 254.77 | 254.77 | -0.13% | 6,318 |
| Aug 5, 2025 | 255.50 | 258.36 | 251.41 | 255.10 | 255.10 | 1.41% | 12,818 |
| Aug 4, 2025 | 243.95 | 252.39 | 243.95 | 251.55 | 251.55 | 3.25% | 7,499 |
| Aug 1, 2025 | 251.97 | 252.81 | 242.07 | 243.62 | 243.62 | -4.22% | 14,153 |
| Jul 31, 2025 | 256.12 | 260.75 | 254.00 | 254.35 | 254.35 | 2.65% | 15,478 |
| Jul 30, 2025 | 250.22 | 251.18 | 247.00 | 247.78 | 247.78 | -0.39% | 7,050 |
| Jul 29, 2025 | 248.20 | 253.04 | 246.63 | 248.76 | 248.76 | 0.79% | 12,778 |
| Jul 28, 2025 | 246.70 | 247.80 | 243.50 | 246.81 | 246.81 | 0.94% | 6,306 |
| Jul 25, 2025 | 242.75 | 245.41 | 241.51 | 244.52 | 244.52 | 0.52% | 6,633 |