Skip to main content
Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
165.53
+2.63 (1.61%)
At close: May 30, 2025, 4:00 PM
164.76
-0.77 (-0.47%)
After-hours: May 30, 2025, 7:59 PM EDT

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025163.43165.75161.55165.53165.531.61%17,363,667
May 29, 2025165.00165.32161.49162.90162.90-0.58%6,995,831
May 28, 2025161.87164.32161.28163.85163.851.20%8,090,652
May 27, 2025159.32162.40158.92161.91161.913.81%6,976,813
May 23, 2025154.99157.38154.26155.97155.97-0.85%6,527,516
May 22, 2025156.98159.19156.82157.31157.310.08%7,603,261
May 21, 2025158.35160.90156.46157.18157.18-1.95%6,011,038
May 20, 2025158.63160.36157.53160.31160.310.42%7,576,418
May 19, 2025158.30161.97157.83159.64159.64-0.53%10,268,917
May 16, 2025160.00160.84158.52160.49160.490.68%8,515,458
May 15, 2025161.36161.74158.91159.40159.40-2.18%10,169,217
May 14, 2025162.36163.41161.06162.95162.950.42%7,499,392
May 13, 2025158.22163.22157.57162.27162.273.21%11,955,157
May 12, 2025156.31157.43154.42157.22157.224.58%7,875,461
May 9, 2025150.04151.80149.79150.34150.340.03%4,707,130
May 8, 2025149.05151.81148.61150.30150.300.62%6,113,612
May 7, 2025147.50149.90147.24149.37149.371.13%6,051,937
May 6, 2025146.98148.94145.72147.70147.70-1.07%5,108,595
May 5, 2025149.44150.82148.52149.29149.29-0.96%5,187,449
May 2, 2025148.33153.06148.33150.73150.733.60%11,345,977
May 1, 2025146.56148.64145.34145.49145.493.39%11,525,751
Apr 30, 2025138.48141.30135.57140.72140.72-0.05%9,443,538
Apr 29, 2025139.81141.16139.55140.79140.790.46%4,851,458
Apr 28, 2025139.65140.67138.08140.14140.141.19%6,985,102
Apr 25, 2025137.49139.00136.76138.49138.490.71%5,476,378
Apr 24, 2025132.51137.86132.00137.51137.514.65%7,305,887
Apr 23, 2025134.91135.87130.99131.40131.403.27%9,528,873
Apr 22, 2025124.50127.99123.39127.24127.243.60%11,233,702
Apr 21, 2025126.89127.20121.24122.82122.82-4.51%12,201,231
Apr 17, 2025130.90131.30128.44128.62128.62-0.88%8,925,522
Apr 16, 2025132.28132.54127.85129.76129.76-3.12%8,295,176
Apr 15, 2025134.76136.48133.72133.94133.94-0.52%8,629,959
Apr 14, 2025136.80136.80132.87134.64134.641.73%8,217,740
Apr 11, 2025132.11133.00128.84132.35132.35-0.75%10,190,175
Apr 10, 2025136.65136.65129.26133.35133.35-4.54%12,401,562
Apr 9, 2025123.40140.59123.40139.69139.1712.20%17,761,994
Apr 8, 2025132.54132.99121.70124.50124.04-2.09%11,950,277
Apr 7, 2025118.86134.11118.86127.16126.69-0.87%19,482,652
Apr 4, 2025132.91133.82126.95128.27127.79-6.53%14,986,861
Apr 3, 2025139.25141.40136.64137.23136.72-5.92%14,433,768
Apr 2, 2025139.86147.89139.86145.86145.322.76%11,594,432
Apr 1, 2025139.76143.25138.76141.94141.411.52%9,518,457
Mar 31, 2025138.64140.59136.76139.81139.29-0.75%15,509,923
Mar 28, 2025143.78145.65139.11140.87140.34-3.37%13,144,486
Mar 27, 2025145.85147.04144.92145.78145.24-1.37%9,148,321
Mar 26, 2025152.89153.03146.56147.80147.25-3.98%13,222,521
Mar 25, 2025154.51155.60153.05153.93153.36-0.61%8,521,249
Mar 24, 2025156.34156.61154.03154.87154.291.73%7,848,332
Mar 21, 2025151.65153.84150.11152.23151.66-0.32%17,620,224
Mar 20, 2025151.58154.49150.82152.72152.150.18%7,051,615