Oracle Corporation (SWX:ORCL)
Switzerland · Delayed Price · Currency is CHF · Price in USD 125.72
+6.12 (5.12%)
Sep 8, 2026, 7:50 AM CET
SWX:ORCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |