Oracle Corporation (SWX:ORCL)
Switzerland · Delayed Price · Currency is CHF · Price in USD 171.11
+33.11 (23.99%)
Jun 2, 2026, 7:50 AM CET
SWX:ORCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 170.44 | 170.44 | 170.44 | 170.44 | 170.44 | -5.04% | 6 |
| Jun 22, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | -3.23% | - |
| Jun 19, 2026 | 185.49 | 185.49 | 185.49 | 185.49 | 185.49 | - | - |
| Jun 18, 2026 | 185.49 | 185.49 | 185.49 | 185.49 | 185.49 | -2.09% | - |
| Jun 17, 2026 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | -0.85% | 800 |
| Jun 16, 2026 | 191.07 | 191.07 | 191.07 | 191.07 | 191.07 | -0.97% | 390 |
| Jun 15, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | 5.61% | - |
| Jun 12, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | 1.48% | 5,900 |
| Jun 11, 2026 | 180.04 | 180.04 | 180.04 | 180.04 | 180.04 | -12.91% | 560 |
| Jun 10, 2026 | 206.73 | 206.73 | 206.73 | 206.73 | 206.73 | - | - |
| Jun 9, 2026 | 206.73 | 206.73 | 206.73 | 206.73 | 206.73 | -6.57% | - |
| Jun 8, 2026 | 221.26 | 221.26 | 221.26 | 221.26 | 221.26 | - | - |
| Jun 5, 2026 | 221.26 | 221.26 | 221.26 | 221.26 | 221.26 | -5.36% | - |
| Jun 4, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | 0.30% | - |
| Jun 3, 2026 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | -3.08% | - |
| Jun 2, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - | 2,000 |
| Jun 1, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 10.06% | 1,000 |
| May 29, 2026 | 218.51 | 218.51 | 218.51 | 218.51 | 218.51 | 8.16% | - |
| May 28, 2026 | 202.02 | 202.02 | 202.02 | 202.02 | 202.02 | 6.15% | - |
| May 27, 2026 | 190.32 | 190.32 | 190.32 | 190.32 | 190.32 | -0.74% | - |
| May 26, 2026 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | - | - |
| May 22, 2026 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | 2.16% | - |
| May 21, 2026 | 187.67 | 187.67 | 187.67 | 187.67 | 187.67 | 1.78% | - |
| May 20, 2026 | 184.39 | 184.39 | 184.39 | 184.39 | 184.39 | - | - |
| May 19, 2026 | 184.39 | 184.39 | 184.39 | 184.39 | 184.39 | -1.25% | 1,500 |
| May 18, 2026 | 186.72 | 186.72 | 186.72 | 186.72 | 186.72 | -3.28% | 2,197 |
| May 15, 2026 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | 2.97% | 1,000 |
| May 13, 2026 | 187.48 | 187.48 | 187.48 | 187.48 | 187.48 | 1.23% | - |
| May 12, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -4.53% | - |
| May 11, 2026 | 193.98 | 193.98 | 193.98 | 193.98 | 193.98 | -0.82% | - |
| May 8, 2026 | 195.59 | 195.59 | 195.59 | 195.59 | 195.59 | - | - |
| May 7, 2026 | 195.59 | 195.59 | 195.59 | 195.59 | 195.59 | 4.43% | - |
| May 6, 2026 | 187.29 | 187.29 | 187.29 | 187.29 | 187.29 | 3.16% | - |
| May 5, 2026 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | 0.87% | 890 |
| May 4, 2026 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | 10.65% | 850 |
| Apr 30, 2026 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | -0.54% | 14 |
| Apr 29, 2026 | 163.54 | 163.54 | 163.54 | 163.54 | 163.54 | -1.97% | 900 |
| Apr 28, 2026 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | -3.03% | 1,000 |
| Apr 27, 2026 | 172.03 | 172.03 | 172.03 | 172.03 | 172.03 | -0.86% | 600 |
| Apr 24, 2026 | 173.53 | 173.53 | 173.53 | 173.53 | 173.53 | -4.38% | 300 |
| Apr 23, 2026 | 181.47 | 181.47 | 181.47 | 181.47 | 181.47 | -2.62% | 814 |
| Apr 22, 2026 | 186.36 | 186.36 | 186.36 | 186.36 | 186.36 | 2.83% | - |
| Apr 21, 2026 | 181.23 | 181.23 | 181.23 | 181.23 | 181.23 | 2.71% | - |
| Apr 20, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | -0.69% | - |
| Apr 17, 2026 | 177.67 | 177.67 | 177.67 | 177.67 | 177.67 | 1.46% | - |
| Apr 16, 2026 | 175.11 | 175.11 | 175.11 | 175.11 | 175.11 | 2.55% | 1,670 |
| Apr 15, 2026 | 170.76 | 170.76 | 170.76 | 170.76 | 170.76 | 5.57% | 1,150 |
| Apr 14, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 15.64% | 1,000 |
| Apr 13, 2026 | 139.87 | 139.87 | 139.87 | 139.87 | 139.87 | - | 3,155 |
| Apr 10, 2026 | 139.87 | 139.87 | 139.87 | 139.87 | 139.87 | -0.15% | 1,200 |