Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
244.18
-9.68 (-3.81%)
At close: Aug 13, 2025, 4:00 PM
243.00
-1.18 (-0.48%)
Pre-market: Aug 14, 2025, 9:18 AM EDT
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 257.17 | 257.67 | 242.64 | 244.18 | 244.18 | -3.81% | 13,877,655 |
| 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 |
| Jun 23, 2025 | 205.51 | 207.27 | 202.54 | 207.04 | 206.60 | 0.91% | 13,418,393 |
| Jun 20, 2025 | 213.35 | 213.80 | 204.64 | 205.17 | 204.73 | -2.70% | 20,879,095 |
| Jun 18, 2025 | 211.09 | 214.72 | 209.57 | 210.87 | 210.42 | 1.29% | 15,055,390 |
| Jun 17, 2025 | 210.66 | 215.88 | 207.48 | 208.18 | 207.74 | -1.38% | 17,819,162 |
| Jun 16, 2025 | 213.20 | 215.17 | 209.98 | 211.10 | 210.65 | -1.91% | 22,665,299 |
| Jun 13, 2025 | 201.58 | 216.60 | 201.20 | 215.22 | 214.76 | 7.69% | 53,707,361 |
| Jun 12, 2025 | 189.96 | 202.49 | 188.88 | 199.86 | 199.44 | 13.31% | 54,609,995 |
| Jun 11, 2025 | 177.55 | 179.55 | 176.20 | 176.38 | 176.01 | -0.62% | 18,002,910 |
| Jun 10, 2025 | 177.71 | 177.85 | 174.28 | 177.48 | 177.10 | 0.19% | 11,056,716 |
| Jun 9, 2025 | 174.86 | 178.72 | 173.79 | 177.15 | 176.77 | 1.80% | 9,668,911 |
| Jun 6, 2025 | 174.00 | 174.79 | 172.66 | 174.02 | 173.65 | 1.68% | 6,833,674 |
| Jun 5, 2025 | 169.00 | 172.26 | 168.76 | 171.14 | 170.78 | 1.81% | 7,710,284 |
| Jun 4, 2025 | 169.71 | 170.48 | 167.57 | 168.10 | 167.74 | -0.61% | 6,375,793 |
| Jun 3, 2025 | 166.80 | 169.33 | 166.59 | 169.14 | 168.78 | 1.54% | 7,155,281 |