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 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 |
| Apr 9, 2026 | 140.08 | 140.08 | 140.08 | 140.08 | 140.08 | -2.04% | - |
| Apr 8, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.65% | 1,090 |
| Apr 7, 2026 | 142.07 | 142.07 | 142.07 | 142.07 | 142.07 | -2.01% | - |
| Apr 2, 2026 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | - | - |
| Apr 1, 2026 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | 2.28% | 4,889 |
| Mar 31, 2026 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 0.62% | - |
| Mar 30, 2026 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | -0.06% | - |
| Mar 27, 2026 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | -2.21% | - |
| Mar 26, 2026 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | -2.27% | - |
| Mar 25, 2026 | 147.49 | 147.49 | 147.49 | 147.49 | 147.49 | -1.27% | - |
| Mar 24, 2026 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | -2.15% | - |
| Mar 23, 2026 | 152.67 | 152.67 | 152.67 | 152.67 | 152.67 | - | - |
| Mar 20, 2026 | 152.67 | 152.67 | 152.67 | 152.67 | 152.67 | -1.16% | - |
| Mar 19, 2026 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | - | 315 |