Oracle Corporation (LON:0R1Z)
London · Delayed Price · Currency is GBP · Price in USD 235.72
-9.27 (-3.78%)
At close: Nov 7, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 289.04 | 300.90 | 286.58 | 297.58 | 297.58 | 2.30% | 69,208 |
| Oct 8, 2025 | 282.00 | 291.50 | 282.00 | 290.90 | 290.40 | 2.62% | 79,907 |
| Oct 7, 2025 | 291.57 | 293.64 | 271.14 | 283.48 | 282.99 | -3.41% | 92,117 |
| Oct 6, 2025 | 288.78 | 296.65 | 286.20 | 293.50 | 293.00 | 2.73% | 46,453 |
| Oct 3, 2025 | 289.65 | 294.31 | 284.14 | 285.70 | 285.21 | -1.27% | 101,701 |
| Oct 2, 2025 | 289.11 | 294.74 | 286.22 | 289.38 | 288.89 | 1.21% | 110,603 |
| Oct 1, 2025 | 278.54 | 289.78 | 276.00 | 285.93 | 285.44 | 2.32% | 81,928 |
| Sep 30, 2025 | 282.19 | 284.00 | 275.93 | 279.46 | 278.98 | -1.09% | 62,066 |
| Sep 29, 2025 | 284.00 | 287.46 | 279.63 | 282.54 | 282.05 | -0.74% | 83,669 |
| Sep 26, 2025 | 296.00 | 296.00 | 283.11 | 284.65 | 284.16 | -1.93% | 72,700 |
| Sep 25, 2025 | 308.00 | 309.50 | 288.60 | 290.27 | 289.77 | -4.40% | 431,246 |
| Sep 24, 2025 | 314.71 | 316.45 | 300.02 | 303.62 | 303.09 | -2.87% | 82,383 |
| Sep 23, 2025 | 325.95 | 328.50 | 310.05 | 312.58 | 312.04 | -3.35% | 149,244 |
| Sep 22, 2025 | 312.43 | 326.22 | 302.81 | 323.40 | 322.84 | 6.53% | 133,467 |
| Sep 19, 2025 | 298.00 | 305.33 | 297.02 | 303.59 | 303.07 | 1.88% | 68,780 |
| Sep 18, 2025 | 302.70 | 305.98 | 292.00 | 297.98 | 297.47 | 0.82% | 88,924 |
| Sep 17, 2025 | 315.00 | 315.00 | 295.33 | 295.56 | 295.05 | -2.82% | 81,413 |
| Sep 16, 2025 | 308.60 | 320.29 | 302.36 | 304.13 | 303.61 | 1.64% | 355,249 |
| Sep 15, 2025 | 295.98 | 307.86 | 292.20 | 299.24 | 298.72 | 1.39% | 120,184 |
| Sep 12, 2025 | 305.80 | 308.77 | 291.77 | 295.12 | 294.61 | -3.90% | 258,685 |
| Sep 11, 2025 | 333.80 | 339.70 | 306.35 | 307.11 | 306.58 | -7.24% | 301,915 |
| Sep 10, 2025 | 319.00 | 345.71 | 307.01 | 331.09 | 330.52 | 38.49% | 449,280 |
| Sep 9, 2025 | 241.60 | 242.49 | 234.62 | 239.07 | 238.66 | 0.16% | 84,792 |
| Sep 8, 2025 | 234.00 | 242.34 | 234.00 | 238.68 | 238.27 | 3.46% | 41,651 |
| Sep 5, 2025 | 224.00 | 232.51 | 223.00 | 230.69 | 230.29 | 3.67% | 18,822 |
| Sep 4, 2025 | 223.39 | 224.78 | 219.58 | 222.52 | 222.14 | 0.06% | 12,767 |
| Sep 3, 2025 | 225.75 | 226.95 | 222.22 | 222.39 | 222.01 | -0.57% | 10,720 |
| Sep 2, 2025 | 228.39 | 228.39 | 218.69 | 223.66 | 223.28 | -0.52% | 31,985 |
| Aug 29, 2025 | 239.70 | 240.50 | 223.11 | 224.82 | 224.44 | -6.97% | 27,770 |