Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	9.60	9.60	9.37	9.53	9.53	-1.55%	88,343
Jan 7, 2026	9.80	9.80	9.68	9.68	9.68	-0.51%	223,421
Jan 6, 2026	9.71	9.78	9.59	9.73	9.73	0.52%	59,231
Jan 5, 2026	10.01	10.12	9.67	9.68	9.68	-1.73%	227,320
Jan 2, 2026	9.95	9.95	9.77	9.85	9.85	0.61%	62,455
Dec 31, 2025	9.92	9.92	9.79	9.79	9.79	-1.11%	25,100
Dec 30, 2025	9.83	9.96	9.83	9.90	9.90	0.92%	66,373
Dec 29, 2025	9.77	9.95	9.69	9.81	9.81	-1.11%	255,396
Dec 24, 2025	9.80	9.97	9.80	9.92	9.92	0.81%	40,435
Dec 23, 2025	9.89	9.91	9.68	9.84	9.84	-1.60%	46,933
Dec 22, 2025	9.91	10.00	9.72	10.00	10.00	3.41%	195,495
Dec 19, 2025	9.52	9.85	9.49	9.67	9.67	7.56%	279,833
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