Oracle Corporation (SWX:ORCL)
Switzerland · Delayed Price · Currency is CHF · Price in USD 116.18
-3.34 (-2.79%)
Aug 20, 2026, 7:58 AM CET
SWX:ORCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | -0.65% | - |
| Jul 23, 2026 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | -4.53% | 3,200 |
| Jul 22, 2026 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | 0.74% | - |
| Jul 21, 2026 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | 1.66% | - |
| Jul 20, 2026 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | -2.66% | 1,806 |
| Jul 17, 2026 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | -0.83% | 125 |
| Jul 16, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -3.15% | - |
| Jul 15, 2026 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | 1.22% | 500 |
| Jul 14, 2026 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | -5.17% | - |
| Jul 13, 2026 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | -3.32% | - |
| Jul 10, 2026 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | -2.86% | - |
| Jul 9, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 145.70 | 6.02% | 800 |
| Jul 8, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.43 | -0.83% | 3,900 |
| Jul 7, 2026 | 139.06 | 139.06 | 139.06 | 139.06 | 138.58 | -2.88% | - |
| Jul 6, 2026 | 143.18 | 143.18 | 143.18 | 143.18 | 142.69 | -0.89% | 650 |
| Jul 3, 2026 | 144.46 | 144.46 | 144.46 | 144.46 | 143.97 | 1.68% | - |
| Jul 2, 2026 | 142.08 | 142.08 | 142.08 | 142.08 | 141.59 | -3.12% | - |
| Jul 1, 2026 | 146.66 | 146.66 | 146.66 | 146.66 | 146.16 | -0.14% | - |
| Jun 30, 2026 | 146.86 | 146.86 | 146.86 | 146.86 | 146.36 | -2.95% | - |
| Jun 29, 2026 | 151.32 | 151.32 | 151.32 | 151.32 | 150.80 | - | 35 |
| Jun 26, 2026 | 151.32 | 151.32 | 151.32 | 151.32 | 150.80 | -1.25% | - |
| Jun 25, 2026 | 153.24 | 153.24 | 153.24 | 153.24 | 152.72 | -5.01% | 260 |
| Jun 24, 2026 | 161.32 | 161.32 | 161.32 | 161.32 | 160.77 | -5.35% | - |
| Jun 23, 2026 | 170.44 | 170.44 | 170.44 | 170.44 | 169.86 | -5.04% | 6 |
| Jun 22, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 178.88 | -3.23% | - |
| Jun 19, 2026 | 185.49 | 185.49 | 185.49 | 185.49 | 184.86 | - | - |
| Jun 18, 2026 | 185.49 | 185.49 | 185.49 | 185.49 | 184.86 | -2.09% | - |
| Jun 17, 2026 | 189.45 | 189.45 | 189.45 | 189.45 | 188.80 | -0.85% | 800 |
| Jun 16, 2026 | 191.07 | 191.07 | 191.07 | 191.07 | 190.42 | -0.97% | 390 |
| Jun 15, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.29 | 5.61% | - |