Oracle Corporation (SWX:ORCL)
Switzerland · Delayed Price · Currency is CHF · Price in USD 115.00
+10.10 (9.63%)
Aug 4, 2026, 10:07 AM CET
SWX:ORCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 12, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.08 | 1.48% | 5,900 |
| Jun 11, 2026 | 180.04 | 180.04 | 180.04 | 180.04 | 179.42 | -12.91% | 560 |
| Jun 10, 2026 | 206.73 | 206.73 | 206.73 | 206.73 | 206.02 | - | 160 |
| Jun 9, 2026 | 206.73 | 206.73 | 206.73 | 206.73 | 206.02 | -6.57% | - |
| Jun 8, 2026 | 221.26 | 221.26 | 221.26 | 221.26 | 220.50 | - | 2,500 |
| Jun 5, 2026 | 221.26 | 221.26 | 221.26 | 221.26 | 220.50 | -5.36% | - |
| Jun 4, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.00 | 0.30% | - |
| Jun 3, 2026 | 233.10 | 233.10 | 233.10 | 233.10 | 232.30 | -3.08% | 8,800 |
| Jun 2, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 239.68 | - | 2,000 |
| Jun 1, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 239.68 | 10.06% | 1,000 |
| May 29, 2026 | 218.51 | 218.51 | 218.51 | 218.51 | 217.76 | 8.16% | 2,440 |
| May 28, 2026 | 202.02 | 202.02 | 202.02 | 202.02 | 201.33 | 6.15% | - |
| May 27, 2026 | 190.32 | 190.32 | 190.32 | 190.32 | 189.67 | -0.74% | - |
| May 26, 2026 | 191.73 | 191.73 | 191.73 | 191.73 | 191.07 | - | - |