Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	84.39	84.78	82.28	84.63	84.63	-1.79%	38,005
Nov 6, 2025	87.52	87.76	84.66	86.17	86.17	-2.74%	62,899
Nov 5, 2025	87.66	89.09	87.37	88.60	88.60	1.12%	38,316
Nov 4, 2025	88.21	89.97	86.87	87.62	87.62	-3.94%	51,381
Nov 3, 2025	93.10	93.69	90.46	91.21	91.21	-1.84%	43,977
Oct 31, 2025	92.03	93.62	90.80	92.92	92.92	2.36%	17,914
Oct 30, 2025	95.10	95.31	90.78	90.78	90.78	-6.94%	63,636
Oct 29, 2025	100.06	100.06	96.15	97.55	97.55	-1.99%	60,435
Oct 28, 2025	100.18	100.97	99.50	99.53	99.53	0.02%	38,162
Oct 27, 2025	101.19	101.19	99.36	99.51	99.51	-0.78%	35,041
Oct 24, 2025	101.33	101.55	99.97	100.29	100.29	1.06%	110,401
Oct 23, 2025	96.50	100.00	96.48	99.24	99.24	2.35%	30,699
Oct 22, 2025	96.94	97.83	95.32	96.96	96.96	-0.55%	46,497
Oct 21, 2025	98.16	99.16	96.50	97.50	97.50	-0.55%	72,618
Oct 20, 2025	102.21	102.21	97.57	98.04	98.04	-4.99%	79,030
Oct 17, 2025	107.46	114.00	101.80	103.19	103.19	-7.23%	204,780
Oct 16, 2025	108.34	114.01	107.60	111.23	111.23	3.90%	107,496
Oct 15, 2025	108.00	109.67	105.85	107.05	107.05	1.03%	31,800
Oct 14, 2025	107.70	107.70	103.70	105.96	105.96	2.02%	44,455
Oct 10, 2025	106.19	108.73	103.61	103.86	103.86	-1.53%	108,249
Oct 9, 2025	103.37	106.50	101.81	105.47	105.47	3.30%	55,571
Oct 8, 2025	101.55	103.10	100.56	102.10	102.10	1.40%	22,800
Oct 7, 2025	103.29	103.61	96.34	100.69	100.69	-2.51%	80,285
Oct 6, 2025	103.52	104.71	103.04	103.28	103.28	1.82%	19,719
Oct 3, 2025	102.68	104.15	100.84	101.43	101.43	-0.96%	24,465
Oct 2, 2025	103.39	104.45	101.57	102.41	102.41	-0.07%	32,039
Oct 1, 2025	98.66	102.65	98.65	102.48	102.48	3.23%	53,382
Sep 30, 2025	100.56	100.57	98.00	99.27	99.27	-0.72%	15,226
Sep 29, 2025	100.72	101.29	99.20	99.99	99.99	-0.47%	34,323
Sep 26, 2025	103.54	103.97	100.38	100.46	100.46	-2.69%	46,558
Sep 25, 2025	104.45	105.51	102.50	103.24	103.24	-5.72%	54,536
Sep 24, 2025	110.62	110.68	106.49	109.50	109.50	-1.78%	47,478
Sep 23, 2025	115.07	115.08	110.00	111.48	111.48	-4.26%	68,017
Sep 22, 2025	109.79	116.55	109.00	116.44	116.44	6.35%	75,359
Sep 19, 2025	106.36	110.00	105.46	109.49	109.49	4.09%	50,696
Sep 18, 2025	107.21	107.47	103.84	105.19	105.19	-1.60%	37,832
Sep 17, 2025	109.12	109.12	104.87	106.90	106.90	-1.75%	22,320
Sep 16, 2025	111.33	113.00	107.40	108.80	108.80	1.66%	39,679
Sep 15, 2025	108.25	108.50	105.56	107.02	107.02	3.32%	15,917
Sep 12, 2025	108.15	108.61	103.52	103.58	103.58	-5.43%	102,333
Sep 11, 2025	117.45	117.45	108.26	109.53	109.53	-6.06%	61,715
Sep 10, 2025	113.06	122.50	111.10	116.60	116.60	36.01%	238,625
Sep 9, 2025	85.14	86.34	83.47	85.73	85.73	1.23%	13,191
Sep 8, 2025	85.38	85.70	83.91	84.69	84.69	2.52%	12,360
Sep 5, 2025	81.68	83.03	78.61	82.61	82.61	4.64%	18,116
Sep 4, 2025	78.73	79.04	78.13	78.95	78.95	-0.70%	4,640
Sep 3, 2025	80.06	80.06	78.88	79.51	79.51	-0.28%	6,756
Sep 2, 2025	78.18	79.85	78.15	79.73	79.73	-0.65%	9,382
Aug 29, 2025	83.42	83.42	79.25	80.25	80.25	-5.77%	19,518
Aug 28, 2025	84.83	85.69	84.56	85.16	85.16	1.65%	11,623