Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	168.78	169.28	159.42	159.42	159.01	-1.93%	298
Dec 11, 2025	168.74	169.14	160.04	162.56	162.14	-14.07%	602
Dec 10, 2025	192.94	192.94	189.18	189.18	188.69	-0.36%	84
Dec 9, 2025	190.76	190.76	188.90	189.86	189.37	0.77%	95
Dec 8, 2025	189.12	190.98	188.40	188.40	187.91	1.97%	167
Dec 5, 2025	188.42	188.42	184.76	184.76	184.28	1.81%	209
Dec 4, 2025	179.22	181.48	177.76	181.48	181.01	3.54%	164
Dec 3, 2025	174.20	175.98	172.36	175.28	174.83	0.47%	349
Dec 2, 2025	172.18	179.50	172.18	174.46	174.01	-0.11%	166
Dec 1, 2025	172.14	174.66	170.00	174.66	174.21	0.92%	106
Nov 28, 2025	175.44	175.44	172.74	173.06	172.61	-1.36%	53
Nov 27, 2025	175.38	175.68	174.12	175.44	174.99	-0.67%	70
Nov 26, 2025	171.10	179.72	170.68	176.62	176.16	7.06%	424
Nov 25, 2025	172.24	172.24	163.42	164.98	164.55	-5.35%	361
Nov 24, 2025	173.28	174.30	170.36	174.30	173.85	1.18%	157
Nov 21, 2025	179.82	183.70	172.26	172.26	171.81	-10.58%	487
Nov 20, 2025	203.60	203.60	192.64	192.64	192.14	-0.88%	136
Nov 19, 2025	189.70	194.36	188.70	194.36	193.86	3.43%	42
Nov 18, 2025	187.14	188.48	186.90	187.92	187.43	-1.11%	126