Oracle Corporation (SWX:ORCL)
Switzerland · Delayed Price · Currency is CHF · Price in USD 126.96
+0.50 (0.40%)
At close: Oct 23, 2026
SWX:ORCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | -3.33% | - |
| Oct 21, 2026 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | -1.36% | - |
| Oct 20, 2026 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | 1.70% | - |
| Oct 19, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - | 475 |
| Oct 16, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | -1.95% | - |
| Oct 15, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.33% | 12,000 |
| Oct 14, 2026 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | -3.81% | - |
| Oct 13, 2026 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | 0.58% | - |
| Oct 12, 2026 | 137.92 | 137.92 | 137.92 | 137.92 | 137.92 | -2.27% | - |
| Oct 9, 2026 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | 0.20% | - |
| Oct 8, 2026 | 141.34 | 141.34 | 141.34 | 141.34 | 140.84 | -1.64% | - |
| Oct 7, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.19 | -0.51% | - |
| Oct 6, 2026 | 144.44 | 144.44 | 144.44 | 144.44 | 143.93 | 1.08% | - |
| Oct 5, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.39 | 1.05% | - |
| Oct 2, 2026 | 141.42 | 141.42 | 141.42 | 141.42 | 140.92 | 3.44% | - |
| Oct 1, 2026 | 136.72 | 136.72 | 136.72 | 136.72 | 136.24 | -0.88% | - |
| Sep 30, 2026 | 137.94 | 137.94 | 137.94 | 137.94 | 137.45 | -0.30% | - |
| Sep 29, 2026 | 138.36 | 138.36 | 138.36 | 138.36 | 137.87 | 4.47% | - |
| Sep 28, 2026 | 132.44 | 132.44 | 132.44 | 132.44 | 131.97 | -3.99% | - |
| Sep 25, 2026 | 137.94 | 137.94 | 137.94 | 137.94 | 137.45 | - | - |
| Sep 24, 2026 | 137.94 | 137.94 | 137.94 | 137.94 | 137.45 | -6.76% | - |
| Sep 23, 2026 | 147.94 | 147.94 | 147.94 | 147.94 | 147.42 | -1.32% | 6,740 |
| Sep 22, 2026 | 149.92 | 149.92 | 149.92 | 149.92 | 149.39 | 0.82% | - |
| Sep 21, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 148.17 | 1.85% | 75 |
| Sep 18, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.48 | -2.86% | - |
| Sep 17, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 149.77 | 4.10% | - |
| Sep 16, 2026 | 144.38 | 144.38 | 144.38 | 144.38 | 143.87 | - | - |
| Sep 15, 2026 | 144.38 | 144.38 | 144.38 | 144.38 | 143.87 | -0.04% | - |
| Sep 14, 2026 | 144.44 | 144.44 | 144.44 | 144.44 | 143.93 | -6.23% | - |
| Sep 11, 2026 | 154.04 | 154.04 | 154.04 | 154.04 | 153.50 | -3.35% | 155 |
| Sep 10, 2026 | 159.38 | 159.38 | 159.38 | 159.38 | 158.82 | -1.77% | 45 |
| Sep 9, 2026 | 162.26 | 162.26 | 162.26 | 162.26 | 161.69 | -0.87% | 1,530 |
| Sep 8, 2026 | 163.68 | 163.68 | 163.68 | 163.68 | 163.10 | 2.79% | 2,050 |
| Sep 7, 2026 | 159.24 | 159.24 | 159.24 | 159.24 | 158.68 | 1.45% | - |
| Sep 4, 2026 | 156.96 | 156.96 | 156.96 | 156.96 | 156.40 | 3.11% | - |
| Sep 3, 2026 | 152.22 | 152.22 | 152.22 | 152.22 | 151.68 | 5.42% | - |
| Sep 2, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 143.89 | 0.84% | - |
| Sep 1, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 142.69 | -4.72% | 400 |
| Aug 31, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 149.77 | -1.35% | - |
| Aug 28, 2026 | 152.36 | 152.36 | 152.36 | 152.36 | 151.82 | 3.13% | - |
| Aug 27, 2026 | 147.74 | 147.74 | 147.74 | 147.74 | 147.22 | 0.59% | 80 |
| Aug 26, 2026 | 146.88 | 146.88 | 146.88 | 146.88 | 146.36 | 1.49% | - |
| Aug 25, 2026 | 144.72 | 144.72 | 144.72 | 144.72 | 144.21 | 0.44% | 17 |
| Aug 24, 2026 | 144.08 | 144.08 | 144.08 | 144.08 | 143.57 | -1.67% | 10 |
| Aug 21, 2026 | 146.52 | 146.52 | 146.52 | 146.52 | 146.00 | 2.63% | 2,500 |
| Aug 20, 2026 | 142.76 | 142.76 | 142.76 | 142.76 | 142.25 | -0.06% | - |
| Aug 19, 2026 | 142.84 | 142.84 | 142.84 | 142.84 | 142.33 | -1.07% | 150 |
| Aug 18, 2026 | 144.38 | 144.38 | 144.38 | 144.38 | 143.87 | -2.63% | - |
| Aug 17, 2026 | 148.28 | 148.28 | 148.28 | 148.28 | 147.76 | -3.78% | 12,000 |
| Aug 14, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 153.55 | -0.30% | 200 |