VIE:ORCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	157.08	160.24	156.38	158.90	158.90	1.17%	404
Jun 11, 2026	156.76	163.48	153.70	157.06	157.06	-11.86%	2,527
Jun 10, 2026	177.44	180.66	172.00	178.20	178.20	0.27%	975
Jun 9, 2026	185.20	188.36	177.72	177.72	177.72	-3.62%	463
Jun 8, 2026	186.14	189.32	184.40	184.40	184.40	-2.88%	1,125
Jun 5, 2026	198.32	203.95	189.86	189.86	189.86	-6.22%	549
Jun 4, 2026	192.42	202.45	191.94	202.45	202.45	1.37%	1,264
Jun 3, 2026	206.85	211.30	199.24	199.72	199.72	-3.52%	329
Jun 2, 2026	208.65	212.65	204.10	207.00	207.00	-0.79%	326
Jun 1, 2026	199.70	208.65	196.02	208.65	208.65	10.53%	478
May 29, 2026	183.14	188.78	179.20	188.78	188.78	7.94%	312
May 28, 2026	165.34	174.90	165.34	174.90	174.90	7.45%	362
May 27, 2026	165.20	165.60	162.78	162.78	162.78	-1.73%	201
May 26, 2026	166.64	166.64	165.64	165.64	165.64	-1.20%	202
May 25, 2026	167.18	167.92	167.00	167.66	167.66	0.84%	269
May 22, 2026	164.68	167.86	163.62	166.26	166.26	1.90%	189
May 21, 2026	161.98	164.18	159.28	163.16	163.16	2.93%	246
May 20, 2026	156.86	158.52	155.04	158.52	158.52	0.34%	476
May 19, 2026	159.64	161.24	157.88	157.98	157.98	-0.98%	395
May 18, 2026	164.78	165.64	158.92	159.54	159.54	-4.59%	726
May 15, 2026	165.12	167.22	162.88	167.22	167.22	-2.06%	615
May 14, 2026	162.04	170.74	159.70	170.74	170.74	5.83%	581
May 13, 2026	159.70	161.58	159.00	161.34	161.34	2.59%	321
May 12, 2026	162.84	164.34	157.26	157.26	157.26	-3.90%	169
May 11, 2026	165.00	165.24	162.84	163.64	163.64	-2.14%	257
May 8, 2026	163.52	167.52	162.58	167.22	167.22	-0.29%	520
May 7, 2026	165.86	169.46	165.86	167.70	167.70	4.36%	576
May 6, 2026	156.88	160.74	156.88	160.70	160.70	2.87%	521
May 5, 2026	156.70	158.20	153.72	156.22	156.22	1.05%	794
May 4, 2026	148.84	155.46	147.54	154.60	154.60	11.51%	1,478
Apr 30, 2026	139.36	140.16	137.70	138.64	138.64	-0.90%	557
Apr 29, 2026	142.06	142.06	138.00	139.90	139.90	-1.14%	571
Apr 28, 2026	144.32	144.52	137.12	141.52	141.52	-3.29%	889
Apr 27, 2026	146.84	146.92	143.82	146.34	146.34	-1.00%	288
Apr 24, 2026	152.70	154.14	147.80	147.82	147.82	-4.04%	789
Apr 23, 2026	156.30	156.46	152.00	154.04	154.04	-3.70%	101
Apr 22, 2026	157.68	159.96	157.68	159.96	159.96	2.80%	339
Apr 21, 2026	151.60	155.60	150.78	155.60	155.60	4.63%	9
Apr 20, 2026	148.04	150.34	146.76	148.72	148.72	-1.65%	711
Apr 17, 2026	152.08	155.82	151.22	151.22	151.22	0.92%	273
Apr 16, 2026	147.98	150.56	147.08	149.84	149.84	2.98%	238
Apr 15, 2026	138.04	145.50	138.00	145.50	145.50	5.47%	473
Apr 14, 2026	133.32	142.52	133.32	137.96	137.96	7.28%	662
Apr 13, 2026	117.28	128.60	117.26	128.60	128.60	8.67%	-
Apr 10, 2026	118.40	118.40	116.44	118.34	118.34	-0.44%	211
Apr 9, 2026	123.18	123.18	118.80	118.86	118.86	-2.17%	329
Apr 7, 2026	126.12	126.12	121.92	121.92	121.49	-3.30%	13
Apr 2, 2026	123.50	126.08	123.00	126.08	125.64	-	25
Apr 1, 2026	128.56	130.32	126.08	126.08	125.64	1.73%	139
Mar 31, 2026	121.74	123.94	121.74	123.94	123.51	1.31%	150