Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
203.57
+2.47 (1.23%)
Dec 3, 2025, 11:12 AM EST - Market open
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 200.33 | 204.50 | 199.40 | 203.60 | - | 1.24% | 6,466,475 |
| Dec 2, 2025 | 205.14 | 209.70 | 200.00 | 201.10 | 201.10 | 0.08% | 19,573,417 |
| Dec 1, 2025 | 200.50 | 203.50 | 196.70 | 200.94 | 200.94 | -0.50% | 13,339,164 |
| Nov 28, 2025 | 199.51 | 202.34 | 197.61 | 201.95 | 201.95 | -1.47% | 13,848,479 |
| Nov 26, 2025 | 209.50 | 210.00 | 202.24 | 204.96 | 204.96 | 4.02% | 26,544,148 |
| Nov 25, 2025 | 194.08 | 199.41 | 185.63 | 197.03 | 197.03 | -1.62% | 29,594,993 |
| Nov 24, 2025 | 196.86 | 203.82 | 194.30 | 200.28 | 200.28 | 0.76% | 31,144,706 |
| Nov 21, 2025 | 207.08 | 208.31 | 193.55 | 198.76 | 198.76 | -5.66% | 44,834,071 |
| Nov 20, 2025 | 231.16 | 234.00 | 210.30 | 210.69 | 210.69 | -6.58% | 27,459,600 |
| Nov 19, 2025 | 219.06 | 228.15 | 217.31 | 225.53 | 225.53 | 2.29% | 21,679,490 |
| Nov 18, 2025 | 216.21 | 223.70 | 214.50 | 220.49 | 220.49 | 0.29% | 21,098,291 |
| Nov 17, 2025 | 218.21 | 222.80 | 215.56 | 219.86 | 219.86 | -1.34% | 16,143,779 |
| Nov 14, 2025 | 210.83 | 227.05 | 210.77 | 222.85 | 222.85 | 2.43% | 36,053,807 |
| Nov 13, 2025 | 224.99 | 225.16 | 215.22 | 217.57 | 217.57 | -4.15% | 30,008,998 |
| Nov 12, 2025 | 236.74 | 236.81 | 226.17 | 226.99 | 226.99 | -3.88% | 24,194,992 |
| Nov 11, 2025 | 236.23 | 237.45 | 228.89 | 236.15 | 236.15 | -1.94% | 20,686,607 |
| Nov 10, 2025 | 245.95 | 247.24 | 237.07 | 240.83 | 240.83 | 0.66% | 16,698,716 |
| Nov 7, 2025 | 239.00 | 240.40 | 232.35 | 239.26 | 239.26 | -1.86% | 20,969,260 |
| Nov 6, 2025 | 247.94 | 249.07 | 239.29 | 243.80 | 243.80 | -2.60% | 18,678,269 |
| Nov 5, 2025 | 247.91 | 252.40 | 247.03 | 250.31 | 250.31 | 0.86% | 11,991,459 |
| Nov 4, 2025 | 249.98 | 255.28 | 245.19 | 248.17 | 248.17 | -3.75% | 19,772,593 |
| Nov 3, 2025 | 265.24 | 265.62 | 255.23 | 257.85 | 257.85 | -1.81% | 15,709,214 |
| Oct 31, 2025 | 259.51 | 265.81 | 256.71 | 262.61 | 262.61 | 2.23% | 16,898,693 |
| Oct 30, 2025 | 268.74 | 269.76 | 256.28 | 256.89 | 256.89 | -6.69% | 27,954,197 |
| Oct 29, 2025 | 281.46 | 281.62 | 271.35 | 275.30 | 275.30 | -1.97% | 18,007,149 |
| Oct 28, 2025 | 283.00 | 285.46 | 280.54 | 280.83 | 280.83 | -0.20% | 12,448,523 |
| Oct 27, 2025 | 286.57 | 287.00 | 279.81 | 281.40 | 281.40 | -0.68% | 13,855,836 |
| Oct 24, 2025 | 285.92 | 287.19 | 282.25 | 283.33 | 283.33 | 1.16% | 13,194,896 |
| Oct 23, 2025 | 272.96 | 283.10 | 272.39 | 280.07 | 280.07 | 2.72% | 16,872,158 |
| Oct 22, 2025 | 274.82 | 277.20 | 269.25 | 272.66 | 272.66 | -0.90% | 16,474,016 |
| Oct 21, 2025 | 278.11 | 280.30 | 272.26 | 275.15 | 275.15 | -0.73% | 18,370,806 |
| Oct 20, 2025 | 288.95 | 289.24 | 275.31 | 277.18 | 277.18 | -4.85% | 32,810,748 |
| Oct 17, 2025 | 303.75 | 304.28 | 287.50 | 291.31 | 291.31 | -6.93% | 37,653,000 |
| Oct 16, 2025 | 305.60 | 322.54 | 303.07 | 313.00 | 313.00 | 3.09% | 32,500,863 |
| Oct 15, 2025 | 304.90 | 311.01 | 298.92 | 303.62 | 303.62 | 1.55% | 13,698,938 |
| Oct 14, 2025 | 303.57 | 304.42 | 291.98 | 299.00 | 299.00 | -2.93% | 17,346,186 |
| Oct 13, 2025 | 298.70 | 310.70 | 297.74 | 308.01 | 308.01 | 5.14% | 21,703,725 |
| Oct 10, 2025 | 300.28 | 307.72 | 292.01 | 292.96 | 292.96 | -1.35% | 28,895,338 |
| Oct 9, 2025 | 291.55 | 300.97 | 287.26 | 296.96 | 296.96 | 2.89% | 26,479,833 |
| Oct 8, 2025 | 285.42 | 291.53 | 283.60 | 288.63 | 288.13 | 1.54% | 18,982,122 |
| Oct 7, 2025 | 293.22 | 293.22 | 271.00 | 284.24 | 283.75 | -2.52% | 31,723,384 |
| Oct 6, 2025 | 292.38 | 296.68 | 290.80 | 291.59 | 291.08 | 1.90% | 14,076,795 |
| Oct 3, 2025 | 289.60 | 294.64 | 284.00 | 286.14 | 285.64 | -0.91% | 13,688,407 |
| Oct 2, 2025 | 291.80 | 294.97 | 286.05 | 288.78 | 288.28 | -0.08% | 16,215,460 |
| Oct 1, 2025 | 278.80 | 289.99 | 277.88 | 289.01 | 288.51 | 2.76% | 23,378,324 |
| Sep 30, 2025 | 283.69 | 284.00 | 275.90 | 281.24 | 280.75 | -0.54% | 23,880,810 |
| Sep 29, 2025 | 284.60 | 285.98 | 279.61 | 282.76 | 282.27 | -0.25% | 25,778,508 |
| Sep 26, 2025 | 293.00 | 294.00 | 283.00 | 283.46 | 282.97 | -2.70% | 25,990,691 |
| Sep 25, 2025 | 295.27 | 298.75 | 288.55 | 291.33 | 290.83 | -5.55% | 39,274,883 |
| Sep 24, 2025 | 311.86 | 312.47 | 300.03 | 308.46 | 307.93 | -1.71% | 33,765,279 |