VIE:ORCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.51%	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
Mar 30, 2026	121.28	122.86	121.28	122.34	121.91	0.63%	198
Mar 27, 2026	124.06	124.06	120.04	121.58	121.15	-2.05%	99
Mar 26, 2026	125.82	126.50	124.12	124.12	123.68	-1.97%	140
Mar 25, 2026	128.46	128.66	126.62	126.62	126.18	-1.17%	61
Mar 24, 2026	133.24	134.40	127.74	128.12	127.67	-2.57%	449
Mar 23, 2026	127.02	132.64	127.02	131.50	131.04	0.41%	170
Mar 20, 2026	134.52	134.52	130.20	130.96	130.50	-2.44%	205
Mar 19, 2026	132.66	135.00	130.00	134.24	133.77	0.78%	82
Mar 18, 2026	135.64	135.64	132.32	133.20	132.73	-0.80%	19
Mar 17, 2026	135.14	137.02	134.28	134.28	133.81	-0.99%	192
Mar 16, 2026	137.20	137.28	135.62	135.62	135.14	-0.80%	181
Mar 13, 2026	138.58	139.90	136.72	136.72	136.24	-2.06%	286
Mar 12, 2026	140.54	143.76	139.60	139.60	139.11	-1.45%	617
Mar 11, 2026	142.56	146.72	141.16	141.66	141.16	8.87%	1,073
Mar 10, 2026	132.52	132.70	128.08	130.12	129.66	1.02%	222
Mar 9, 2026	129.74	131.20	127.48	128.80	128.35	-5.39%	491
Mar 6, 2026	135.40	136.14	131.46	136.14	135.66	2.35%	383
Mar 5, 2026	131.52	134.80	131.52	133.02	132.55	1.51%	114
Mar 4, 2026	127.70	131.04	127.70	131.04	130.58	2.87%	122
Mar 3, 2026	125.12	127.38	124.06	127.38	126.93	1.29%	307
Mar 2, 2026	120.22	125.76	119.56	125.76	125.32	2.18%	173
Feb 27, 2026	125.98	125.98	121.52	123.08	122.65	-2.01%	148
Feb 26, 2026	125.88	126.78	125.42	125.60	125.16	-1.44%	146
Feb 25, 2026	123.90	127.44	123.90	127.44	126.99	3.91%	266
Feb 24, 2026	120.32	122.64	118.50	122.64	122.21	3.56%	164
Feb 23, 2026	124.02	124.60	118.42	118.42	118.00	-7.38%	13
Feb 20, 2026	133.96	133.96	127.86	127.86	127.41	-4.74%	313
Feb 19, 2026	133.88	134.22	132.46	134.22	133.75	1.54%	61
Feb 18, 2026	130.70	132.18	130.38	132.18	131.72	0.76%	115
Feb 17, 2026	134.48	134.48	130.92	131.18	130.72	-2.40%	190
Feb 16, 2026	136.38	136.38	134.02	134.40	133.93	0.51%	299
Feb 13, 2026	131.14	133.82	131.14	133.72	133.25	3.82%	281
Feb 12, 2026	133.46	133.78	128.80	128.80	128.35	-1.95%	342