Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	9.16	9.28	9.00	9.06	-	0.78%	228,515
Dec 17, 2025	9.27	9.28	8.91	8.99	8.99	-5.27%	1,046,487
Dec 16, 2025	9.33	9.55	9.30	9.49	9.49	1.93%	92,788
Dec 15, 2025	9.51	9.51	9.14	9.31	9.31	-2.41%	239,542
Dec 12, 2025	9.93	9.94	9.38	9.54	9.54	-4.60%	1,883,269
Dec 11, 2025	9.68	10.16	9.40	10.00	10.00	-11.11%	1,036,908
Dec 10, 2025	11.22	11.32	10.96	11.25	11.25	0.54%	260,623
Dec 9, 2025	11.12	11.20	11.00	11.19	11.19	0.63%	196,828
Dec 8, 2025	11.20	11.29	10.94	11.12	11.12	1.28%	306,415
Dec 5, 2025	11.07	11.07	10.76	10.98	10.98	1.67%	346,230
Dec 4, 2025	10.50	10.85	10.42	10.80	10.80	3.15%	308,300
Dec 3, 2025	10.11	10.47	10.07	10.47	10.47	3.56%	261,832
Dec 2, 2025	10.29	10.52	10.06	10.11	10.11	-0.20%	119,750
Dec 1, 2025	10.02	10.22	9.94	10.13	10.13	-0.49%	77,030
Nov 28, 2025	9.97	10.23	9.97	10.18	10.18	-1.64%	316,317
Nov 27, 2025	10.59	10.59	9.60	10.35	10.35	-	24,118
Nov 26, 2025	10.50	10.50	10.19	10.35	10.35	4.65%	209,531
Nov 25, 2025	9.80	10.02	9.38	9.89	9.89	-2.18%	559,181
Nov 24, 2025	9.99	10.23	9.87	10.11	10.11	0.60%	261,079
Nov 21, 2025	10.47	10.47	9.78	10.05	10.05	-5.46%	329,824
Nov 20, 2025	11.71	11.80	10.61	10.63	10.63	-6.84%	285,223
Nov 19, 2025	11.09	11.50	10.99	11.41	11.41	2.24%	168,722
Nov 18, 2025	10.93	11.27	10.84	11.16	11.16	0.54%	350,646
Nov 17, 2025	11.05	11.23	10.90	11.10	11.10	-1.42%	117,027
Nov 14, 2025	10.66	11.47	10.66	11.26	11.26	2.62%	455,175
Nov 13, 2025	11.32	11.36	10.87	10.97	10.97	-3.99%	524,489
Nov 12, 2025	11.96	12.86	11.43	11.43	11.43	-4.13%	1,193,983
Nov 11, 2025	11.96	11.96	11.56	11.92	11.92	-2.04%	188,573
Nov 10, 2025	12.42	12.47	12.00	12.17	12.17	0.65%	280,637
Nov 7, 2025	12.06	12.11	11.75	12.09	12.09	-1.79%	266,035
Nov 6, 2025	12.50	12.54	12.09	12.31	12.31	-2.74%	440,293
Nov 5, 2025	12.52	12.73	12.48	12.66	12.66	1.12%	268,212
Nov 4, 2025	12.60	12.85	12.41	12.52	12.52	-3.94%	359,667
Nov 3, 2025	13.30	13.38	12.92	13.03	13.03	-1.84%	307,839
Oct 31, 2025	13.15	13.37	12.97	13.27	13.27	2.35%	125,398
Oct 30, 2025	13.59	13.62	12.97	12.97	12.97	-6.94%	445,452
Oct 29, 2025	14.29	14.29	13.74	13.94	13.94	-1.99%	423,045
Oct 28, 2025	14.31	14.42	14.21	14.22	14.22	0.02%	267,134
Oct 27, 2025	14.46	14.46	14.19	14.22	14.22	-0.77%	245,287
Oct 24, 2025	14.48	14.51	14.28	14.33	14.33	1.06%	772,807
Oct 23, 2025	13.79	14.29	13.78	14.18	14.18	2.35%	214,893
Oct 22, 2025	13.85	13.98	13.62	13.85	13.85	-0.56%	325,479
Oct 21, 2025	14.02	14.17	13.79	13.93	13.93	-0.55%	508,326
Oct 20, 2025	14.60	14.60	13.94	14.01	14.01	-4.99%	553,210
Oct 17, 2025	15.35	16.29	14.54	14.74	14.74	-7.23%	1,433,460
Oct 16, 2025	15.48	16.29	15.37	15.89	15.89	3.90%	752,472
Oct 15, 2025	15.43	15.67	15.12	15.29	15.29	1.03%	222,600
Oct 14, 2025	15.39	15.39	14.81	15.14	15.14	2.02%	311,185
Oct 10, 2025	15.17	15.53	14.80	14.84	14.84	-1.53%	757,743
Oct 9, 2025	14.77	15.21	14.54	15.07	15.07	3.30%	388,997