Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
283.46
-7.87 (-2.70%)
At close: Sep 26, 2025, 4:00 PM EDT
283.11
-0.35 (-0.12%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 293.00 | 294.00 | 283.00 | 283.46 | 283.46 | -2.70% | 25,762,771 |
| Sep 25, 2025 | 295.27 | 298.75 | 288.55 | 291.33 | 291.33 | -5.55% | 39,274,883 |
| Sep 24, 2025 | 311.86 | 312.47 | 300.03 | 308.46 | 308.46 | -1.71% | 33,765,279 |
| Sep 23, 2025 | 324.00 | 325.00 | 310.05 | 313.83 | 313.83 | -4.36% | 35,280,199 |
| Sep 22, 2025 | 309.63 | 329.50 | 306.92 | 328.15 | 328.15 | 6.31% | 44,437,549 |
| Sep 19, 2025 | 299.00 | 311.11 | 297.32 | 308.66 | 308.66 | 4.06% | 40,776,201 |
| Sep 18, 2025 | 303.04 | 303.82 | 292.00 | 296.62 | 296.62 | -1.59% | 24,673,116 |
| Sep 17, 2025 | 307.69 | 308.66 | 295.03 | 301.41 | 301.41 | -1.71% | 27,707,949 |
| Sep 16, 2025 | 314.06 | 319.97 | 302.27 | 306.65 | 306.65 | 1.49% | 51,923,268 |
| Sep 15, 2025 | 306.45 | 307.03 | 297.29 | 302.14 | 302.14 | 3.41% | 40,004,004 |
| Sep 12, 2025 | 305.79 | 307.97 | 291.75 | 292.18 | 292.18 | -5.09% | 51,781,914 |
| Sep 11, 2025 | 330.34 | 331.00 | 304.60 | 307.86 | 307.86 | -6.23% | 69,986,027 |
| Sep 10, 2025 | 319.19 | 345.72 | 312.09 | 328.33 | 328.33 | 35.95% | 131,618,085 |
| Sep 9, 2025 | 239.94 | 243.49 | 234.56 | 241.51 | 241.51 | 1.27% | 41,178,697 |
| Sep 8, 2025 | 239.89 | 242.42 | 235.31 | 238.48 | 238.48 | 2.44% | 18,803,046 |
| Sep 5, 2025 | 232.55 | 234.62 | 225.89 | 232.80 | 232.80 | 4.39% | 15,386,096 |
| Sep 4, 2025 | 222.00 | 223.57 | 219.56 | 223.00 | 223.00 | -0.20% | 10,303,069 |
| 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 |