VIE:ORCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	124.84	126.30	124.00	126.30	126.30	0.56%	377
Aug 6, 2026	122.74	125.60	119.80	125.60	125.60	0.24%	545
Aug 5, 2026	126.04	127.36	123.78	125.30	125.30	-0.40%	1,365
Aug 4, 2026	124.84	125.80	120.80	125.80	125.80	5.54%	1,461
Aug 3, 2026	114.60	119.20	114.24	119.20	119.20	8.17%	78
Jul 31, 2026	112.66	114.96	110.20	110.20	110.20	1.08%	935
Jul 30, 2026	103.52	109.02	103.18	109.02	109.02	5.76%	572
Jul 29, 2026	105.48	105.90	103.08	103.08	103.08	-2.70%	575
Jul 28, 2026	104.38	105.94	101.62	105.94	105.94	-0.09%	1,245
Jul 27, 2026	103.12	106.50	102.82	106.04	106.04	1.42%	1,064
Jul 24, 2026	107.04	108.44	103.50	104.56	104.56	-0.98%	441
Jul 23, 2026	110.60	110.90	105.60	105.60	105.60	-4.52%	165
Jul 22, 2026	111.40	112.44	109.50	110.60	110.60	0.75%	790
Jul 21, 2026	107.60	110.32	106.98	109.78	109.78	2.50%	1,426
Jul 20, 2026	110.84	111.26	105.88	107.10	107.10	-2.72%	1,008
Jul 17, 2026	106.54	110.10	105.62	110.10	110.10	-0.83%	627
Jul 16, 2026	115.70	117.80	110.02	111.02	111.02	-3.59%	575
Jul 15, 2026	113.06	115.58	113.02	115.16	115.16	2.06%	800
Jul 14, 2026	116.64	116.64	112.84	112.84	112.84	-5.79%	989
Jul 13, 2026	122.26	123.12	118.94	119.78	119.78	-3.11%	602
Jul 10, 2026	126.28	128.16	123.62	123.62	123.62	2.66%	974
Jul 8, 2026	123.80	123.80	120.86	120.86	120.42	-0.58%	100
Jul 7, 2026	125.88	127.02	121.00	121.56	121.12	-2.72%	158
Jul 6, 2026	125.72	127.84	124.96	124.96	124.51	-1.30%	65
Jul 3, 2026	124.74	130.00	124.74	126.60	126.14	2.13%	582
Jul 2, 2026	125.70	128.14	123.48	123.96	123.51	-3.32%	3,523
Jul 1, 2026	129.08	131.48	126.74	128.22	127.76	0.38%	1,310
Jun 30, 2026	131.24	131.40	126.54	127.74	127.28	-1.96%	1,845
Jun 29, 2026	132.38	135.46	129.44	130.30	129.83	-1.35%	1,176
Jun 26, 2026	132.28	133.88	131.36	132.08	131.60	-1.40%	1,592
Jun 25, 2026	140.82	141.06	133.06	133.96	133.48	-4.90%	3,702
Jun 24, 2026	145.96	146.22	140.58	140.86	140.35	-5.36%	2,361
Jun 23, 2026	149.66	152.76	147.22	148.84	148.30	-4.57%	4,309
Jun 22, 2026	159.44	159.74	155.82	155.96	155.40	-2.42%	300
Jun 19, 2026	160.24	160.36	158.50	159.82	159.24	-0.45%	405
Jun 18, 2026	161.24	161.24	157.74	160.54	159.96	-1.08%	278
Jun 17, 2026	161.90	162.56	159.56	162.30	161.71	-0.86%	283
Jun 16, 2026	165.98	167.06	162.28	163.70	163.11	-2.40%	271
Jun 15, 2026	162.54	167.72	161.94	167.72	167.11	5.55%	378
Jun 12, 2026	157.08	160.24	156.38	158.90	158.32	1.17%	404
Jun 11, 2026	156.76	163.48	153.70	157.06	156.49	-11.86%	2,527
Jun 10, 2026	177.44	180.66	172.00	178.20	177.56	0.27%	975
Jun 9, 2026	185.20	188.36	177.72	177.72	177.08	-3.62%	463
Jun 8, 2026	186.14	189.32	184.40	184.40	183.73	-2.88%	1,125
Jun 5, 2026	198.32	203.95	189.86	189.86	189.17	-6.22%	549
Jun 4, 2026	192.42	202.45	191.94	202.45	201.72	1.37%	1,264
Jun 3, 2026	206.85	211.30	199.24	199.72	199.00	-3.52%	329
Jun 2, 2026	208.65	212.65	204.10	207.00	206.25	-0.79%	326
Jun 1, 2026	199.70	208.65	196.02	208.65	207.89	10.53%	478
May 29, 2026	183.14	188.78	179.20	188.78	188.10	7.94%	312