Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
223.45
-1.85 (-0.82%)
At close: Sep 3, 2025, 4:00 PM
222.91
-0.54 (-0.24%)
After-hours: Sep 3, 2025, 7:59 PM EDT
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 225.90 | 225.90 | 221.75 | 223.45 | 223.45 | -0.82% | 8,749,468 |
| Sep 2, 2025 | 222.00 | 225.45 | 218.79 | 225.30 | 225.30 | -0.37% | 10,461,903 |
| Aug 29, 2025 | 237.61 | 238.22 | 223.11 | 226.13 | 226.13 | -5.90% | 16,618,641 |
| Aug 28, 2025 | 235.54 | 241.95 | 235.12 | 240.32 | 240.32 | 1.91% | 8,691,548 |
| Aug 27, 2025 | 235.00 | 236.53 | 232.68 | 235.81 | 235.81 | 0.68% | 5,637,590 |
| Aug 26, 2025 | 235.00 | 236.91 | 232.71 | 234.21 | 234.21 | -0.51% | 11,805,197 |
| Aug 25, 2025 | 237.35 | 239.03 | 235.27 | 235.41 | 235.41 | -0.41% | 6,308,625 |
| Aug 22, 2025 | 234.06 | 238.50 | 231.46 | 236.37 | 236.37 | 1.38% | 9,343,637 |
| Aug 21, 2025 | 233.05 | 235.92 | 232.43 | 233.16 | 233.16 | -0.81% | 7,403,128 |
| Aug 20, 2025 | 232.18 | 235.88 | 228.25 | 235.06 | 235.06 | 0.19% | 11,256,417 |
| Aug 19, 2025 | 249.25 | 249.25 | 232.23 | 234.62 | 234.62 | -5.80% | 16,819,250 |
| Aug 18, 2025 | 246.20 | 249.16 | 243.62 | 249.07 | 249.07 | 0.32% | 6,759,921 |
| Aug 15, 2025 | 246.92 | 250.63 | 242.93 | 248.28 | 248.28 | 1.36% | 11,553,988 |
| Aug 14, 2025 | 244.95 | 248.92 | 242.57 | 244.96 | 244.96 | 0.32% | 10,285,555 |
| Aug 13, 2025 | 257.17 | 257.67 | 242.64 | 244.18 | 244.18 | -3.81% | 14,182,078 |
| Aug 12, 2025 | 252.58 | 257.87 | 251.08 | 253.86 | 253.86 | 0.47% | 10,001,712 |
| Aug 11, 2025 | 248.40 | 254.69 | 245.56 | 252.68 | 252.68 | 1.05% | 9,012,112 |
| Aug 8, 2025 | 250.03 | 250.89 | 247.86 | 250.05 | 250.05 | 0.26% | 8,313,278 |
| Aug 7, 2025 | 257.71 | 257.76 | 246.52 | 249.39 | 249.39 | -2.75% | 11,954,223 |
| Aug 6, 2025 | 256.84 | 256.84 | 251.72 | 256.43 | 256.43 | 0.30% | 9,930,222 |
| Aug 5, 2025 | 255.41 | 258.49 | 251.37 | 255.67 | 255.67 | 1.24% | 11,197,287 |
| Aug 4, 2025 | 245.90 | 252.91 | 245.90 | 252.53 | 252.53 | 3.32% | 8,614,784 |
| Aug 1, 2025 | 247.83 | 248.41 | 242.00 | 244.42 | 244.42 | -3.68% | 12,718,218 |
| Jul 31, 2025 | 255.77 | 260.87 | 253.32 | 253.77 | 253.77 | 1.26% | 15,548,726 |
| Jul 30, 2025 | 248.64 | 251.05 | 245.60 | 250.60 | 250.60 | 0.25% | 8,441,378 |
| Jul 29, 2025 | 248.70 | 253.07 | 246.59 | 249.98 | 249.98 | 0.92% | 8,415,324 |
| Jul 28, 2025 | 246.00 | 247.78 | 243.42 | 247.71 | 247.71 | 1.06% | 6,756,775 |
| Jul 25, 2025 | 242.34 | 245.47 | 241.43 | 245.12 | 245.12 | 0.94% | 7,149,571 |
| Jul 24, 2025 | 242.41 | 244.08 | 240.56 | 242.83 | 242.83 | 0.38% | 8,237,851 |
| Jul 23, 2025 | 239.95 | 243.42 | 238.66 | 241.90 | 241.90 | 1.59% | 7,255,797 |
| Jul 22, 2025 | 241.98 | 242.29 | 235.41 | 238.11 | 238.11 | -2.23% | 11,380,866 |
| Jul 21, 2025 | 245.31 | 246.80 | 243.24 | 243.54 | 243.54 | -0.78% | 7,348,362 |
| Jul 18, 2025 | 248.50 | 249.68 | 245.00 | 245.45 | 245.45 | -1.33% | 9,678,072 |
| Jul 17, 2025 | 243.34 | 251.60 | 242.01 | 248.75 | 248.75 | 3.09% | 17,631,328 |
| Jul 16, 2025 | 235.50 | 241.33 | 233.19 | 241.30 | 241.30 | 2.70% | 12,597,452 |
| Jul 15, 2025 | 232.41 | 235.60 | 229.20 | 234.96 | 234.96 | 2.48% | 10,728,795 |
| Jul 14, 2025 | 229.45 | 230.64 | 225.12 | 229.28 | 229.28 | -0.56% | 11,336,967 |
| Jul 11, 2025 | 231.37 | 234.00 | 229.87 | 230.56 | 230.56 | -1.89% | 10,208,178 |
| Jul 10, 2025 | 239.94 | 240.06 | 233.50 | 235.00 | 235.00 | -0.34% | 11,486,345 |
| Jul 9, 2025 | 235.51 | 236.51 | 232.00 | 235.81 | 235.31 | 0.56% | 10,871,629 |
| Jul 8, 2025 | 237.13 | 241.44 | 233.19 | 234.50 | 234.00 | 0.96% | 20,401,777 |
| Jul 7, 2025 | 235.11 | 235.25 | 229.50 | 232.26 | 231.77 | -2.13% | 16,584,266 |
| Jul 3, 2025 | 233.22 | 237.99 | 231.20 | 237.32 | 236.82 | 3.19% | 18,441,376 |
| Jul 2, 2025 | 217.68 | 231.90 | 216.72 | 229.98 | 229.49 | 5.03% | 22,326,900 |
| Jul 1, 2025 | 219.30 | 223.17 | 216.31 | 218.96 | 218.50 | 0.15% | 16,962,196 |
| Jun 30, 2025 | 226.50 | 228.22 | 218.38 | 218.63 | 218.17 | 3.99% | 31,844,231 |
| Jun 27, 2025 | 213.69 | 214.65 | 209.96 | 210.24 | 209.79 | -1.21% | 14,127,502 |
| Jun 26, 2025 | 212.00 | 214.42 | 210.36 | 212.82 | 212.37 | 1.00% | 10,531,112 |
| Jun 25, 2025 | 214.94 | 216.93 | 210.23 | 210.72 | 210.27 | -2.11% | 11,804,604 |
| Jun 24, 2025 | 209.99 | 216.37 | 208.55 | 215.27 | 214.81 | 3.98% | 19,030,617 |