Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
140.87
-4.91 (-3.37%)
At close: Mar 28, 2025, 4:00 PM
140.00
-0.87 (-0.62%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 143.78 | 145.65 | 139.11 | 140.87 | 140.87 | -3.37% | 13,110,831 |
| Mar 27, 2025 | 145.85 | 147.04 | 144.92 | 145.78 | 145.78 | -1.37% | 9,148,321 |
| Mar 26, 2025 | 152.89 | 153.03 | 146.56 | 147.80 | 147.80 | -3.98% | 13,222,521 |
| Mar 25, 2025 | 154.51 | 155.60 | 153.05 | 153.93 | 153.93 | -0.61% | 8,521,249 |
| Mar 24, 2025 | 156.34 | 156.61 | 154.03 | 154.87 | 154.87 | 1.73% | 7,848,332 |
| Mar 21, 2025 | 151.65 | 153.84 | 150.11 | 152.23 | 152.23 | -0.32% | 17,620,224 |
| Mar 20, 2025 | 151.58 | 154.49 | 150.82 | 152.72 | 152.72 | 0.18% | 7,051,615 |
| Mar 19, 2025 | 150.06 | 154.07 | 150.00 | 152.45 | 152.45 | 2.01% | 6,909,504 |
| Mar 18, 2025 | 152.37 | 152.42 | 148.63 | 149.45 | 149.45 | -2.96% | 9,402,508 |
| Mar 17, 2025 | 150.40 | 155.75 | 150.40 | 154.01 | 154.01 | 3.18% | 9,884,994 |
| Mar 14, 2025 | 148.92 | 150.88 | 147.88 | 149.27 | 149.27 | 1.09% | 9,329,964 |
| Mar 13, 2025 | 149.79 | 150.17 | 145.48 | 147.66 | 147.66 | -2.14% | 14,187,662 |
| Mar 12, 2025 | 146.23 | 152.23 | 145.01 | 150.89 | 150.89 | 4.65% | 15,373,853 |
| Mar 11, 2025 | 143.42 | 145.78 | 137.70 | 144.18 | 144.18 | -3.10% | 27,200,233 |
| Mar 10, 2025 | 150.53 | 152.52 | 146.80 | 148.79 | 148.79 | -4.11% | 19,118,093 |
| Mar 7, 2025 | 150.62 | 156.48 | 148.50 | 155.16 | 155.16 | 2.80% | 12,646,488 |
| Mar 6, 2025 | 157.16 | 157.16 | 149.73 | 150.94 | 150.94 | -6.57% | 12,321,246 |
| Mar 5, 2025 | 158.06 | 162.49 | 157.05 | 161.56 | 161.56 | 2.60% | 7,140,996 |
| Mar 4, 2025 | 159.22 | 159.76 | 153.52 | 157.47 | 157.47 | -2.81% | 13,171,897 |
| Mar 3, 2025 | 166.95 | 167.12 | 161.13 | 162.02 | 162.02 | -2.43% | 8,081,840 |
| Feb 28, 2025 | 163.11 | 166.15 | 160.81 | 166.06 | 166.06 | 0.79% | 12,843,286 |
| Feb 27, 2025 | 173.00 | 174.86 | 164.58 | 164.76 | 164.76 | -4.47% | 7,436,810 |
| Feb 26, 2025 | 170.98 | 173.87 | 169.13 | 172.47 | 172.47 | 2.33% | 6,915,115 |
| Feb 25, 2025 | 169.29 | 170.60 | 164.44 | 168.54 | 168.54 | -0.84% | 8,316,085 |
| Feb 24, 2025 | 173.57 | 174.17 | 164.66 | 169.96 | 169.96 | 1.28% | 10,639,053 |
| Feb 21, 2025 | 176.12 | 176.88 | 167.55 | 167.81 | 167.81 | -4.65% | 9,713,871 |
| Feb 20, 2025 | 179.81 | 180.27 | 174.43 | 176.00 | 176.00 | -3.04% | 8,737,035 |
| Feb 19, 2025 | 178.58 | 181.68 | 175.70 | 181.52 | 181.52 | 0.96% | 8,688,500 |
| Feb 18, 2025 | 176.75 | 182.24 | 176.09 | 179.80 | 179.80 | 3.24% | 11,430,497 |
| Feb 14, 2025 | 174.25 | 175.03 | 172.81 | 174.16 | 174.16 | 0.17% | 7,260,851 |
| Feb 13, 2025 | 173.00 | 174.38 | 172.10 | 173.86 | 173.86 | 0.95% | 6,421,673 |
| Feb 12, 2025 | 174.89 | 174.89 | 170.71 | 172.22 | 172.22 | -2.80% | 7,454,841 |
| Feb 11, 2025 | 177.62 | 179.12 | 176.45 | 177.19 | 177.19 | -0.97% | 6,528,766 |
| Feb 10, 2025 | 176.00 | 179.99 | 174.92 | 178.92 | 178.92 | 2.56% | 7,625,900 |
| Feb 7, 2025 | 175.00 | 177.39 | 173.18 | 174.46 | 174.46 | 1.22% | 9,991,297 |
| Feb 6, 2025 | 173.00 | 175.65 | 171.57 | 172.35 | 172.35 | 0.40% | 7,036,908 |
| Feb 5, 2025 | 168.99 | 171.89 | 168.52 | 171.66 | 171.66 | 2.25% | 7,866,650 |
| Feb 4, 2025 | 170.40 | 170.40 | 166.35 | 167.89 | 167.89 | -0.42% | 6,776,982 |
| Feb 3, 2025 | 163.20 | 169.90 | 163.20 | 168.60 | 168.60 | -0.86% | 8,250,588 |
| Jan 31, 2025 | 170.41 | 173.00 | 169.13 | 170.06 | 170.06 | -0.19% | 8,722,470 |
| Jan 30, 2025 | 164.78 | 171.49 | 164.10 | 170.38 | 170.38 | 5.16% | 14,981,706 |
| Jan 29, 2025 | 164.03 | 164.03 | 160.01 | 162.02 | 162.02 | -1.21% | 9,866,583 |
| Jan 28, 2025 | 162.99 | 165.83 | 156.75 | 164.00 | 164.00 | 3.61% | 20,319,300 |
| Jan 27, 2025 | 168.90 | 172.52 | 152.66 | 158.28 | 158.28 | -13.79% | 42,201,592 |
| Jan 24, 2025 | 188.64 | 189.10 | 181.87 | 183.60 | 183.60 | -1.54% | 12,147,180 |
| Jan 23, 2025 | 181.64 | 186.57 | 181.50 | 186.47 | 186.47 | 1.22% | 17,314,645 |
| Jan 22, 2025 | 191.51 | 191.99 | 180.57 | 184.22 | 184.22 | 6.75% | 48,028,518 |
| Jan 21, 2025 | 163.87 | 173.37 | 162.75 | 172.57 | 172.57 | 7.17% | 30,232,048 |
| Jan 17, 2025 | 161.77 | 163.16 | 160.54 | 161.03 | 161.03 | 0.93% | 11,618,283 |
| Jan 16, 2025 | 160.15 | 161.50 | 158.41 | 159.54 | 159.54 | 0.78% | 9,210,555 |