Oracle Corporation (WSE:ORCL)
Poland · Delayed Price · Currency is PLN 565.00
-21.50 (-3.67%)
At close: Aug 14, 2026
WSE:ORCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 586.50 | 586.50 | 565.00 | 565.00 | 565.00 | -3.67% | 56 |
| Aug 13, 2026 | 574.50 | 586.50 | 564.80 | 586.50 | 586.50 | 8.83% | 71 |
| Aug 11, 2026 | 541.30 | 541.30 | 538.90 | 538.90 | 538.90 | -2.73% | 14 |
| Aug 10, 2026 | 554.60 | 554.60 | 554.00 | 554.00 | 554.00 | 3.63% | 21 |
| Aug 7, 2026 | 537.60 | 537.60 | 534.60 | 534.60 | 534.60 | -0.82% | 15 |
| Aug 6, 2026 | 532.90 | 539.00 | 522.00 | 539.00 | 539.00 | 0.71% | 47 |
| Aug 5, 2026 | 547.50 | 547.50 | 535.20 | 535.20 | 535.20 | -0.21% | 40 |
| Aug 4, 2026 | 543.90 | 543.90 | 518.30 | 536.30 | 536.30 | 4.36% | 176 |
| Aug 3, 2026 | 496.75 | 513.90 | 496.75 | 513.90 | 513.90 | 6.46% | 59 |
| Jul 31, 2026 | 502.20 | 502.20 | 480.05 | 482.70 | 482.70 | 1.13% | 51 |
| Jul 30, 2026 | 450.75 | 477.30 | 444.00 | 477.30 | 477.30 | 4.18% | 94 |
| Jul 29, 2026 | 459.75 | 460.70 | 455.65 | 458.15 | 458.15 | 3.98% | 56 |
| Jul 28, 2026 | 454.20 | 454.55 | 440.60 | 440.60 | 440.60 | -1.79% | 50 |
| Jul 27, 2026 | 449.80 | 449.80 | 448.00 | 448.65 | 448.65 | 0.35% | 11 |
| Jul 24, 2026 | 472.35 | 473.25 | 447.10 | 447.10 | 447.10 | -5.74% | 123 |
| Jul 23, 2026 | 474.35 | 474.35 | 474.35 | 474.35 | 474.35 | -3.07% | 4 |
| Jul 22, 2026 | 485.35 | 489.35 | 482.00 | 489.35 | 489.35 | 1.86% | 68 |
| Jul 21, 2026 | 477.00 | 480.55 | 477.00 | 480.40 | 480.40 | 0.63% | 169 |
| Jul 20, 2026 | 482.00 | 482.00 | 477.40 | 477.40 | 477.40 | -0.54% | 20 |
| Jul 17, 2026 | 455.45 | 481.90 | 455.45 | 480.00 | 480.00 | -2.04% | 81 |
| Jul 16, 2026 | 506.30 | 513.90 | 490.00 | 490.00 | 490.00 | -4.60% | 40 |
| Jul 15, 2026 | 496.05 | 513.60 | 496.05 | 513.60 | 513.60 | 4.65% | 329 |
| Jul 14, 2026 | 498.40 | 498.65 | 482.50 | 490.80 | 490.80 | -5.85% | 99 |
| Jul 13, 2026 | 534.20 | 537.00 | 521.10 | 521.30 | 521.30 | -5.22% | 86 |
| Jul 10, 2026 | 552.60 | 552.60 | 550.00 | 550.00 | 550.00 | -2.10% | 19 |
| Jul 9, 2026 | 534.80 | 561.80 | 534.80 | 561.80 | 561.80 | 5.40% | 22 |
| Jul 8, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 1.47% | 2 |
| Jul 7, 2026 | 538.60 | 538.60 | 525.30 | 525.30 | 525.30 | -2.47% | 14 |
| Jul 6, 2026 | 540.90 | 544.40 | 538.60 | 538.60 | 538.60 | -0.43% | 20 |
| Jul 3, 2026 | 539.10 | 540.90 | 539.10 | 540.90 | 540.90 | -0.42% | 83 |
| Jul 2, 2026 | 544.00 | 544.40 | 543.20 | 543.20 | 543.20 | -4.25% | 19 |
| Jul 1, 2026 | 567.30 | 567.30 | 567.30 | 567.30 | 567.30 | 3.16% | 4 |
| Jun 30, 2026 | 568.00 | 569.30 | 549.90 | 549.90 | 549.90 | -3.42% | 30 |
| Jun 29, 2026 | 573.10 | 573.80 | 569.40 | 569.40 | 569.40 | - | 61 |
| Jun 26, 2026 | 575.00 | 575.00 | 569.40 | 569.40 | 569.40 | -1.79% | 173 |
| Jun 25, 2026 | 598.30 | 598.30 | 579.80 | 579.80 | 579.80 | -9.62% | 10 |
| Jun 23, 2026 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | -4.75% | 6 |
| Jun 22, 2026 | 673.50 | 673.50 | 673.50 | 673.50 | 673.50 | -2.31% | 14 |
| Jun 19, 2026 | 689.40 | 689.40 | 689.40 | 689.40 | 689.40 | 2.39% | 1 |
| Jun 18, 2026 | 673.30 | 673.30 | 673.30 | 673.30 | 673.30 | -0.40% | 3 |
| Jun 17, 2026 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 1.65% | 1 |
| Jun 11, 2026 | 667.70 | 694.10 | 657.90 | 665.00 | 665.00 | -10.74% | 115 |
| Jun 10, 2026 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | -7.19% | 95 |
| Jun 9, 2026 | 765.60 | 802.70 | 765.60 | 802.70 | 802.70 | -2.75% | 20 |
| Jun 8, 2026 | 821.00 | 825.40 | 821.00 | 825.40 | 825.40 | -2.10% | 56 |
| Jun 2, 2026 | 888.20 | 888.20 | 843.10 | 843.10 | 843.10 | 1.58% | 11 |
| Jun 1, 2026 | 820.00 | 874.70 | 820.00 | 830.00 | 830.00 | 15.78% | 307 |
| May 27, 2026 | 683.00 | 716.90 | 683.00 | 716.90 | 716.90 | -1.33% | 5 |
| May 25, 2026 | 773.70 | 773.70 | 726.60 | 726.60 | 726.60 | 2.15% | 115 |
| May 22, 2026 | 711.30 | 711.30 | 711.30 | 711.30 | 711.30 | 6.96% | 14 |