Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	145.69	145.80	138.59	141.31	141.31	-4.57%	31,547,487
Feb 20, 2026	153.30	153.99	147.39	148.08	148.08	-5.40%	29,176,071
Feb 19, 2026	157.19	160.08	155.77	156.54	156.54	0.24%	14,820,393
Feb 18, 2026	154.41	157.30	151.37	156.17	156.17	1.43%	14,723,475
Feb 17, 2026	157.98	159.28	152.88	153.97	153.97	-3.85%	19,075,141
Feb 13, 2026	159.25	162.30	155.29	160.14	160.14	2.34%	17,896,299
Feb 12, 2026	157.93	159.04	152.50	156.48	156.48	-0.43%	23,094,377
Feb 11, 2026	163.66	163.66	154.00	157.16	157.16	-1.71%	24,245,546
Feb 10, 2026	160.00	165.39	156.96	159.89	159.89	2.11%	39,473,422
Feb 9, 2026	148.49	159.75	147.00	156.59	156.59	9.64%	49,495,348
Feb 6, 2026	139.75	143.20	138.91	142.82	142.82	4.65%	29,069,690
Feb 5, 2026	145.60	146.55	135.25	136.48	136.48	-6.95%	41,565,705
Feb 4, 2026	153.89	153.94	144.43	146.67	146.67	-5.17%	41,882,429
Feb 3, 2026	158.26	159.38	151.90	154.67	154.67	-3.37%	42,777,512
Feb 2, 2026	170.92	171.20	160.00	160.06	160.06	-2.75%	46,602,395
Jan 30, 2026	168.17	168.90	163.24	164.58	164.58	-2.62%	24,416,557
Jan 29, 2026	170.15	170.23	161.52	169.01	169.01	-2.19%	36,152,764
Jan 28, 2026	174.92	181.68	171.86	172.80	172.80	-1.20%	35,379,785
Jan 27, 2026	179.19	179.72	173.68	174.90	174.90	-4.13%	26,630,297
Jan 26, 2026	179.10	185.31	178.53	182.44	182.44	2.98%	20,872,367
Jan 23, 2026	172.62	179.65	172.00	177.16	177.16	-0.57%	22,879,524
Jan 22, 2026	179.37	180.16	176.50	178.18	178.18	2.47%	20,970,723
Jan 21, 2026	179.68	180.60	170.60	173.88	173.88	-3.36%	37,622,968
Jan 20, 2026	187.19	187.19	179.36	179.92	179.92	-5.85%	28,241,040
Jan 16, 2026	189.91	191.87	186.53	191.09	191.09	0.65%	18,465,930
Jan 15, 2026	195.01	195.01	189.39	189.85	189.85	-1.94%	16,095,890
Jan 14, 2026	201.68	201.68	190.81	193.61	193.61	-4.29%	22,303,971
Jan 13, 2026	205.00	207.80	200.66	202.29	202.29	-1.17%	15,740,021
Jan 12, 2026	197.60	206.60	197.01	204.68	204.68	3.10%	25,313,081
Jan 9, 2026	191.66	200.18	188.78	198.52	198.52	4.68%	26,001,342
Jan 8, 2026	190.88	190.95	186.15	189.65	189.15	-1.65%	18,941,945
Jan 7, 2026	195.30	195.67	192.00	192.84	192.33	-0.47%	11,171,198
Jan 6, 2026	192.56	194.88	190.70	193.75	193.24	0.60%	16,474,464
Jan 5, 2026	198.34	201.69	192.33	192.59	192.08	-1.59%	22,635,516
Jan 2, 2026	197.47	198.59	194.21	195.71	195.19	0.41%	14,540,657
Dec 31, 2025	196.42	197.20	194.73	194.91	194.40	-1.17%	10,341,453
Dec 30, 2025	196.06	198.38	195.71	197.21	196.69	0.94%	14,197,359
Dec 29, 2025	194.16	198.51	192.64	195.38	194.86	-1.32%	14,748,125
Dec 26, 2025	198.06	200.37	196.11	197.99	197.47	0.25%	11,262,030
Dec 24, 2025	195.00	198.28	194.42	197.49	196.97	1.10%	9,282,733
Dec 23, 2025	196.43	197.20	192.19	195.34	194.82	-1.53%	18,301,588
Dec 22, 2025	196.82	198.80	192.83	198.38	197.86	3.34%	27,148,017
Dec 19, 2025	188.39	195.12	188.12	191.97	191.46	6.63%	77,008,550
Dec 18, 2025	182.72	184.76	178.58	180.03	179.56	0.88%	36,297,285
Dec 17, 2025	183.31	186.50	177.07	178.46	177.99	-5.40%	50,222,018
Dec 16, 2025	184.70	189.80	184.49	188.65	188.15	2.02%	32,433,525
Dec 15, 2025	188.29	188.97	181.40	184.92	184.43	-2.66%	43,897,509
Dec 12, 2025	196.37	197.85	185.98	189.97	189.47	-4.47%	55,201,644
Dec 11, 2025	190.62	201.99	186.23	198.85	198.33	-10.83%	100,612,691
Dec 10, 2025	221.80	225.32	217.58	223.01	222.42	0.67%	47,927,993