Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	120.22	125.76	119.56	125.76	125.76	2.18%	173
Feb 27, 2026	125.98	125.98	121.52	123.08	123.08	-2.01%	148
Feb 26, 2026	125.88	126.78	125.42	125.60	125.60	-1.44%	146
Feb 25, 2026	123.90	127.44	123.90	127.44	127.44	3.91%	266
Feb 24, 2026	120.32	122.64	118.50	122.64	122.64	3.56%	164
Feb 23, 2026	124.02	124.60	118.42	118.42	118.42	-7.38%	13
Feb 20, 2026	133.96	133.96	127.86	127.86	127.86	-4.74%	313
Feb 19, 2026	133.88	134.22	132.46	134.22	134.22	1.54%	61
Feb 18, 2026	130.70	132.18	130.38	132.18	132.18	0.76%	115
Feb 17, 2026	134.48	134.48	130.92	131.18	131.18	-2.40%	190
Feb 16, 2026	136.38	136.38	134.02	134.40	134.40	0.51%	299
Feb 13, 2026	131.14	133.82	131.14	133.72	133.72	3.82%	281
Feb 12, 2026	133.46	133.78	128.80	128.80	128.80	-1.95%	342
Feb 11, 2026	135.08	137.98	130.90	131.36	131.36	-3.21%	349
Feb 10, 2026	134.36	135.72	132.40	135.72	135.72	3.16%	198
Feb 9, 2026	121.48	131.56	120.68	131.56	131.56	9.65%	231
Feb 6, 2026	115.30	119.98	115.30	119.98	119.98	-0.13%	510
Feb 5, 2026	124.24	125.10	119.40	120.14	120.14	-4.27%	422
Feb 4, 2026	130.42	130.82	125.50	125.50	125.50	-5.41%	440
Feb 3, 2026	137.02	137.04	131.88	132.68	132.68	-7.19%	217
Feb 2, 2026	131.00	144.70	131.00	142.96	142.96	1.79%	731
Jan 30, 2026	139.64	141.44	139.24	140.44	140.44	2.26%	135
Jan 29, 2026	145.40	145.40	137.34	137.34	137.34	-5.74%	167
Jan 28, 2026	147.60	148.82	145.70	145.70	145.70	-2.19%	61
Jan 27, 2026	155.18	155.82	148.80	148.96	148.96	-3.49%	765
Jan 26, 2026	149.34	154.34	148.26	154.34	154.34	1.86%	41
Jan 23, 2026	153.56	154.00	147.18	151.52	151.52	-0.26%	457
Jan 22, 2026	152.12	153.28	151.88	151.92	151.92	2.19%	197
Jan 21, 2026	154.54	154.54	148.66	148.66	148.66	-5.09%	193
Jan 20, 2026	159.12	159.90	156.64	156.64	156.64	-2.54%	278
Jan 19, 2026	162.56	162.56	160.72	160.72	160.72	-1.29%	98
Jan 16, 2026	164.62	164.62	162.00	162.82	162.82	-1.86%	15
Jan 15, 2026	167.28	167.80	165.90	165.90	165.90	-0.31%	26
Jan 14, 2026	173.32	173.32	166.42	166.42	166.42	-4.32%	233
Jan 13, 2026	175.38	177.76	172.22	173.94	173.94	-1.53%	414
Jan 12, 2026	167.80	176.64	167.32	176.64	176.64	5.14%	129
Jan 9, 2026	162.64	168.00	162.64	168.00	168.00	1.39%	112
Jan 7, 2026	165.92	166.84	165.06	165.70	165.27	0.21%	10
Jan 6, 2026	164.54	165.60	164.40	165.36	164.93	-1.24%	100
Jan 5, 2026	168.04	170.08	167.44	167.44	167.01	0.01%	3
Jan 2, 2026	167.86	168.80	166.00	167.42	166.99	0.56%	192
Dec 30, 2025	165.66	166.48	165.66	166.48	166.05	0.13%	-
Dec 29, 2025	166.58	166.58	164.22	166.26	165.83	0.24%	43
Dec 23, 2025	168.00	168.20	165.86	165.86	165.43	-0.96%	41
Dec 22, 2025	167.24	167.72	167.00	167.46	167.03	1.95%	84
Dec 19, 2025	162.30	165.34	160.40	164.26	163.83	6.03%	217
Dec 18, 2025	152.74	156.10	152.72	154.92	154.52	1.49%	41
Dec 17, 2025	161.60	162.80	152.64	152.64	152.24	-4.13%	234
Dec 16, 2025	155.20	159.22	154.98	159.22	158.81	1.36%	104
Dec 15, 2025	161.12	161.90	157.08	157.08	156.67	-1.47%	87