Oracle Corporation (SNSE:ORCL)
Chile · Delayed Price · Currency is CLP · Price in USD 134.11
-14.45 (-9.73%)
At close: Sep 28, 2026
SNSE:ORCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 134.11 | 134.11 | 134.11 | 134.11 | 134.11 | -9.73% | 738 |
| Sep 25, 2026 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | - | - |
| Sep 24, 2026 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | - | - |
| Sep 23, 2026 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | - | - |
| Sep 22, 2026 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | 2.60% | - |
| Sep 21, 2026 | 144.79 | 144.79 | 144.79 | 144.79 | 144.79 | - | - |
| Sep 17, 2026 | 144.79 | 144.79 | 144.79 | 144.79 | 144.79 | - | - |
| Sep 16, 2026 | 144.79 | 144.79 | 144.79 | 144.79 | 144.79 | - | - |
| Sep 15, 2026 | 144.79 | 144.79 | 144.79 | 144.79 | 144.79 | -10.75% | - |
| Sep 14, 2026 | 162.23 | 162.23 | 162.23 | 162.23 | 162.23 | - | - |
| Sep 11, 2026 | 162.23 | 162.23 | 162.23 | 162.23 | 162.23 | - | - |
| Sep 10, 2026 | 162.23 | 162.23 | 162.23 | 162.23 | 162.23 | - | - |
| Sep 9, 2026 | 162.23 | 162.23 | 162.23 | 162.23 | 162.23 | 0.17% | - |
| Sep 8, 2026 | 166.94 | 166.94 | 161.95 | 161.95 | 161.95 | 13.69% | 281 |
| Sep 7, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | - |
| Sep 4, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | - |
| Sep 3, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | - |
| Sep 2, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | - |
| Sep 1, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | - |
| Aug 31, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | - |
| Aug 28, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | - |
| Aug 27, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | - |
| Aug 26, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | - |
| Aug 25, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | -2.86% | - |
| Aug 24, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - | - |
| Aug 21, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - | - |
| Aug 20, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - | - |
| Aug 19, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - | - |
| Aug 18, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | -2.91% | - |
| Aug 17, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Aug 14, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Aug 13, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Aug 12, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Aug 11, 2026 | 147.27 | 147.40 | 147.27 | 151.05 | 151.05 | 6.49% | 147 |
| Aug 10, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - | - |
| Aug 7, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - | - |
| Aug 6, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - | - |
| Aug 5, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - | - |
| Aug 4, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | 18.31% | - |
| Aug 3, 2026 | 137.37 | 137.37 | 137.37 | 119.90 | 119.90 | - | 437 |
| Jul 31, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - | - |
| Jul 30, 2026 | 127.06 | 127.06 | 127.06 | 119.90 | 119.90 | - | 1,000 |
| Jul 29, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - | - |
| Jul 28, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -1.22% | - |
| Jul 27, 2026 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - | - |
| Jul 24, 2026 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - | - |
| Jul 23, 2026 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - | - |
| Jul 22, 2026 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - | - |
| Jul 21, 2026 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | -0.82% | - |
| Jul 20, 2026 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | -9.61% | 164 |