Oracle Corporation (SWX:ORCL)
Switzerland · Delayed Price · Currency is CHF · Price in USD 114.66
+2.80 (2.50%)
Oct 2, 2026, 7:50 AM CET
SWX:ORCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 114.66 | 114.66 | 114.66 | 114.66 | - | -16.14% | 300 |
| Oct 1, 2026 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | -0.88% | - |
| Sep 30, 2026 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | -0.30% | - |
| Sep 29, 2026 | 138.36 | 138.36 | 138.36 | 138.36 | 138.36 | 4.47% | - |
| Sep 28, 2026 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | -3.99% | - |
| Sep 25, 2026 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | - | - |
| Sep 24, 2026 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | -6.76% | - |
| Sep 23, 2026 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | -1.32% | 6,740 |
| Sep 22, 2026 | 149.92 | 149.92 | 149.92 | 149.92 | 149.92 | 0.82% | - |
| Sep 21, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | 1.85% | 75 |
| Sep 18, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.86% | - |
| Sep 17, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | 4.10% | - |
| Sep 16, 2026 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | - | - |
| Sep 15, 2026 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | -0.04% | - |
| Sep 14, 2026 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | -6.23% | - |
| Sep 11, 2026 | 154.04 | 154.04 | 154.04 | 154.04 | 154.04 | -3.35% | 155 |
| Sep 10, 2026 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | -1.77% | 45 |
| Sep 9, 2026 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | -0.87% | 1,530 |
| Sep 8, 2026 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | 2.79% | 2,050 |
| Sep 7, 2026 | 159.24 | 159.24 | 159.24 | 159.24 | 159.24 | 1.45% | - |
| Sep 4, 2026 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | 3.11% | - |
| Sep 3, 2026 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | 5.42% | - |
| Sep 2, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 0.84% | - |
| Sep 1, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -4.72% | 400 |
| Aug 31, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | -1.35% | - |
| Aug 28, 2026 | 152.36 | 152.36 | 152.36 | 152.36 | 152.36 | 3.13% | - |
| Aug 27, 2026 | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | 0.59% | 80 |
| Aug 26, 2026 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | 1.49% | - |
| Aug 25, 2026 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | 0.44% | 17 |
| Aug 24, 2026 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | -1.67% | 10 |
| Aug 21, 2026 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | 2.63% | 2,500 |
| Aug 20, 2026 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | -0.06% | - |
| Aug 19, 2026 | 142.84 | 142.84 | 142.84 | 142.84 | 142.84 | -1.07% | - |
| Aug 18, 2026 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | -2.63% | - |
| Aug 17, 2026 | 148.28 | 148.28 | 148.28 | 148.28 | 148.28 | -3.78% | - |
| Aug 14, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | -0.30% | - |
| Aug 13, 2026 | 154.56 | 154.56 | 154.56 | 154.56 | 154.56 | 3.65% | - |
| Aug 12, 2026 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | 2.35% | - |
| Aug 11, 2026 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | -2.08% | - |
| Aug 10, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 2.45% | - |
| Aug 7, 2026 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | 0.62% | 3,200 |
| Aug 6, 2026 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | - | - |
| Aug 5, 2026 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | - | - |
| Aug 4, 2026 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | 5.68% | - |
| Aug 3, 2026 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | 8.04% | - |
| Jul 31, 2026 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | 1.38% | - |
| Jul 30, 2026 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 5.98% | - |
| Jul 29, 2026 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | -2.03% | - |
| Jul 28, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0.12% | - |
| Jul 27, 2026 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | 0.59% | - |