Oracle Corporation (VIE:ORCL)
Austria · Delayed Price · Currency is EUR 182.78
-5.80 (-3.08%)
At close: Nov 14, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 185.58 | 186.00 | 182.26 | 183.00 | 183.00 | -2.96% | 153 |
| Nov 13, 2025 | 195.46 | 196.04 | 188.58 | 188.58 | 188.58 | -4.50% | 101 |
| Nov 12, 2025 | 205.00 | 205.90 | 197.46 | 197.46 | 197.46 | -1.11% | 5 |
| Nov 11, 2025 | 207.35 | 207.35 | 199.68 | 199.68 | 199.68 | -4.41% | 10 |
| Nov 10, 2025 | 211.30 | 216.60 | 208.90 | 208.90 | 208.90 | 3.72% | 8 |
| Nov 7, 2025 | 211.05 | 211.05 | 201.40 | 201.40 | 201.40 | -3.47% | 168 |
| Nov 6, 2025 | 216.40 | 217.10 | 208.65 | 208.65 | 208.65 | -4.18% | 42 |
| Nov 5, 2025 | 213.80 | 217.75 | 213.65 | 217.75 | 217.75 | -1.11% | 84 |
| Nov 4, 2025 | 219.75 | 220.20 | 217.80 | 220.20 | 220.20 | -2.00% | - |
| Nov 3, 2025 | 227.05 | 234.20 | 224.70 | 224.70 | 224.70 | -0.22% | 131 |
| Oct 31, 2025 | 227.70 | 227.70 | 225.20 | 225.20 | 225.20 | 0.45% | 42 |
| Oct 30, 2025 | 235.95 | 236.45 | 224.20 | 224.20 | 224.20 | -5.04% | - |
| Oct 29, 2025 | 242.55 | 242.55 | 235.30 | 236.10 | 236.10 | -3.24% | 42 |
| Oct 28, 2025 | 241.35 | 244.65 | 240.95 | 244.00 | 244.00 | 0.66% | 14 |
| Oct 27, 2025 | 247.55 | 247.55 | 242.10 | 242.40 | 242.40 | -1.26% | 42 |
| Oct 24, 2025 | 243.95 | 245.50 | 242.85 | 245.50 | 245.50 | 1.66% | 85 |
| Oct 23, 2025 | 236.00 | 241.50 | 235.00 | 241.50 | 241.50 | 3.65% | 19 |
| Oct 22, 2025 | 237.15 | 238.00 | 233.00 | 233.00 | 233.00 | -3.18% | - |
| Oct 21, 2025 | 238.50 | 240.65 | 237.55 | 240.65 | 240.65 | 0.08% | 69 |
| Oct 20, 2025 | 251.15 | 251.30 | 240.45 | 240.45 | 240.45 | -6.35% | 46 |
| Oct 17, 2025 | 258.25 | 259.35 | 255.90 | 256.75 | 256.75 | -2.41% | 109 |
| Oct 16, 2025 | 262.20 | 264.65 | 262.20 | 263.10 | 263.10 | 0.29% | 6 |
| Oct 15, 2025 | 259.35 | 264.60 | 259.35 | 262.35 | 262.35 | 2.12% | 106 |
| Oct 14, 2025 | 260.70 | 262.50 | 256.90 | 256.90 | 256.90 | -3.40% | - |
| Oct 13, 2025 | 258.80 | 266.40 | 257.60 | 265.95 | 265.95 | 0.55% | 47 |
| Oct 10, 2025 | 257.55 | 264.50 | 257.55 | 264.50 | 264.50 | 2.64% | 226 |
| Oct 9, 2025 | 247.95 | 257.70 | 247.95 | 257.70 | 257.70 | 9.47% | 154 |
| Oct 7, 2025 | 249.65 | 249.95 | 235.40 | 235.40 | 234.97 | -5.92% | - |
| Oct 6, 2025 | 245.90 | 250.40 | 245.90 | 250.20 | 249.74 | 0.52% | - |
| Oct 3, 2025 | 246.70 | 248.90 | 246.50 | 248.90 | 248.45 | 1.38% | - |
| Oct 2, 2025 | 247.20 | 248.25 | 245.50 | 245.50 | 245.05 | 0.29% | - |
| Oct 1, 2025 | 235.40 | 244.80 | 235.40 | 244.80 | 244.35 | 2.56% | - |
| Sep 30, 2025 | 240.65 | 240.65 | 238.25 | 238.70 | 238.26 | -0.77% | - |
| Sep 29, 2025 | 243.45 | 245.00 | 239.80 | 240.55 | 240.11 | -1.03% | 168 |
| Sep 26, 2025 | 251.85 | 251.85 | 243.05 | 243.05 | 242.61 | -3.19% | - |
| Sep 25, 2025 | 260.10 | 260.10 | 251.05 | 251.05 | 250.59 | -3.50% | 110 |
| Sep 24, 2025 | 267.45 | 268.30 | 260.15 | 260.15 | 259.67 | -2.14% | 55 |
| Sep 23, 2025 | 276.35 | 278.35 | 265.85 | 265.85 | 265.36 | -2.48% | 3 |
| Sep 22, 2025 | 265.55 | 272.60 | 261.90 | 272.60 | 272.10 | 6.26% | 188 |
| Sep 19, 2025 | 252.80 | 256.55 | 252.80 | 256.55 | 256.08 | 0.53% | 140 |
| Sep 18, 2025 | 256.65 | 257.80 | 255.20 | 255.20 | 254.73 | 1.29% | 73 |
| Sep 17, 2025 | 261.20 | 262.10 | 251.95 | 251.95 | 251.49 | -2.33% | 10 |
| Sep 16, 2025 | 262.05 | 267.80 | 257.95 | 257.95 | 257.48 | 0.27% | 64 |
| Sep 15, 2025 | 250.70 | 260.30 | 249.15 | 257.25 | 256.78 | 2.57% | 37 |
| Sep 12, 2025 | 262.35 | 262.40 | 250.80 | 250.80 | 250.34 | -10.91% | 214 |
| Sep 11, 2025 | 287.00 | 287.00 | 281.50 | 281.50 | 280.99 | -3.45% | 79 |
| Sep 10, 2025 | 267.85 | 291.55 | 265.85 | 291.55 | 291.02 | 44.12% | - |
| Sep 9, 2025 | 204.90 | 206.00 | 202.30 | 202.30 | 201.93 | -1.53% | 55 |
| Sep 8, 2025 | 202.25 | 205.45 | 202.25 | 205.45 | 205.07 | 5.93% | - |
| Sep 5, 2025 | 192.64 | 196.80 | 192.48 | 193.94 | 193.59 | 1.55% | 150 |