Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	168.17	168.90	163.24	164.58	164.58	-2.62%	24,416,557
Jan 29, 2026	170.15	170.23	161.52	169.01	169.01	-2.19%	36,152,764
Jan 28, 2026	174.92	181.68	171.86	172.80	172.80	-1.20%	35,379,785
Jan 27, 2026	179.19	179.72	173.68	174.90	174.90	-4.13%	26,630,297
Jan 26, 2026	179.10	185.31	178.53	182.44	182.44	2.98%	20,872,367
Jan 23, 2026	172.62	179.65	172.00	177.16	177.16	-0.57%	22,879,524
Jan 22, 2026	179.37	180.16	176.50	178.18	178.18	2.47%	20,970,723
Jan 21, 2026	179.68	180.60	170.60	173.88	173.88	-3.36%	37,622,968
Jan 20, 2026	187.19	187.19	179.36	179.92	179.92	-5.85%	28,241,040
Jan 16, 2026	189.91	191.87	186.53	191.09	191.09	0.65%	18,465,930
Jan 15, 2026	195.01	195.01	189.39	189.85	189.85	-1.94%	16,095,890
Jan 14, 2026	201.68	201.68	190.81	193.61	193.61	-4.29%	22,303,971
Jan 13, 2026	205.00	207.80	200.66	202.29	202.29	-1.17%	15,740,021
Jan 12, 2026	197.60	206.60	197.01	204.68	204.68	3.10%	25,313,081
Jan 9, 2026	191.66	200.18	188.78	198.52	198.52	4.68%	26,001,342
Jan 8, 2026	190.88	190.95	186.15	189.65	189.15	-1.65%	18,941,945
Jan 7, 2026	195.30	195.67	192.00	192.84	192.33	-0.47%	11,171,198
Jan 6, 2026	192.56	194.88	190.70	193.75	193.24	0.60%	16,474,464
Jan 5, 2026	198.34	201.69	192.33	192.59	192.08	-1.59%	22,635,516
Jan 2, 2026	197.47	198.59	194.21	195.71	195.19	0.41%	14,540,657
Dec 31, 2025	196.42	197.20	194.73	194.91	194.40	-1.17%	10,341,453
Dec 30, 2025	196.06	198.38	195.71	197.21	196.69	0.94%	14,197,359
Dec 29, 2025	194.16	198.51	192.64	195.38	194.86	-1.32%	14,748,125
Dec 26, 2025	198.06	200.37	196.11	197.99	197.47	0.25%	11,262,030
Dec 24, 2025	195.00	198.28	194.42	197.49	196.97	1.10%	9,282,733
Dec 23, 2025	196.43	197.20	192.19	195.34	194.82	-1.53%	18,301,588
Dec 22, 2025	196.82	198.80	192.83	198.38	197.86	3.34%	27,148,017
Dec 19, 2025	188.39	195.12	188.12	191.97	191.46	6.63%	77,008,550
Dec 18, 2025	182.72	184.76	178.58	180.03	179.56	0.88%	36,297,285
Dec 17, 2025	183.31	186.50	177.07	178.46	177.99	-5.40%	50,222,018
Dec 16, 2025	184.70	189.80	184.49	188.65	188.15	2.02%	32,433,525
Dec 15, 2025	188.29	188.97	181.40	184.92	184.43	-2.66%	43,897,509
Dec 12, 2025	196.37	197.85	185.98	189.97	189.47	-4.47%	55,201,644
Dec 11, 2025	190.62	201.99	186.23	198.85	198.33	-10.83%	100,612,691
Dec 10, 2025	221.80	225.32	217.58	223.01	222.42	0.67%	47,927,993
Dec 9, 2025	220.03	222.62	218.28	221.53	220.95	0.45%	17,643,643
Dec 8, 2025	221.35	224.75	216.91	220.54	219.96	1.36%	24,711,161
Dec 5, 2025	219.00	219.50	213.62	217.58	217.01	1.52%	24,208,687
Dec 4, 2025	207.86	215.41	206.32	214.33	213.76	3.18%	23,316,937
Dec 3, 2025	200.33	207.92	199.40	207.73	207.18	3.30%	19,060,528
Dec 2, 2025	205.14	209.70	200.00	201.10	200.57	0.08%	19,664,471
Dec 1, 2025	200.50	203.50	196.70	200.94	200.41	-0.50%	13,461,204
Nov 28, 2025	199.51	202.34	197.61	201.95	201.42	-1.47%	13,848,479
Nov 26, 2025	209.50	210.00	202.24	204.96	204.42	4.02%	26,544,148
Nov 25, 2025	194.08	199.41	185.63	197.03	196.51	-1.62%	29,594,993
Nov 24, 2025	196.86	203.82	194.30	200.28	199.75	0.76%	31,144,706
Nov 21, 2025	207.08	208.31	193.55	198.76	198.24	-5.66%	44,834,071
Nov 20, 2025	231.16	234.00	210.30	210.69	210.13	-6.58%	27,459,600
Nov 19, 2025	219.06	228.15	217.31	225.53	224.94	2.29%	21,679,490
Nov 18, 2025	216.21	223.70	214.50	220.49	219.91	0.29%	21,098,291