Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	142.78	146.44	140.30	146.38	146.38	0.79%	14,287,965
Apr 1, 2026	149.09	149.65	144.67	145.23	145.23	-1.28%	20,419,258
Mar 31, 2026	140.30	147.40	139.85	147.11	147.11	5.99%	23,717,114
Mar 30, 2026	140.04	141.20	136.95	138.80	138.80	-0.62%	17,962,428
Mar 27, 2026	140.93	141.69	138.30	139.66	139.66	-2.21%	17,810,160
Mar 26, 2026	143.89	146.47	142.54	142.81	142.81	-2.20%	16,652,064
Mar 25, 2026	149.23	149.84	144.60	146.02	146.02	-0.73%	20,476,386
Mar 24, 2026	153.00	153.90	146.85	147.09	147.09	-4.70%	25,681,787
Mar 23, 2026	151.42	155.78	150.71	154.34	154.34	3.11%	19,666,789
Mar 20, 2026	153.05	153.25	147.95	149.68	149.68	-3.76%	36,304,308
Mar 19, 2026	150.46	156.92	148.89	155.52	155.52	1.71%	21,900,654
Mar 18, 2026	153.40	154.97	152.04	152.90	152.90	-1.16%	17,854,725
Mar 17, 2026	155.44	158.92	153.50	154.69	154.69	-0.82%	23,800,694
Mar 16, 2026	156.06	158.74	154.51	155.97	155.97	0.55%	21,502,625
Mar 13, 2026	159.05	160.77	154.15	155.11	155.11	-2.54%	26,059,136
Mar 12, 2026	164.66	167.83	158.61	159.16	159.16	-2.43%	36,812,006
Mar 11, 2026	166.38	171.76	160.58	163.12	163.12	9.18%	82,501,273
Mar 10, 2026	153.62	154.14	148.45	149.40	149.40	-1.43%	40,755,260
Mar 9, 2026	150.70	152.00	146.44	151.56	151.56	-0.92%	30,864,473
Mar 6, 2026	152.92	159.19	151.62	152.96	152.96	-1.18%	37,542,718
Mar 5, 2026	152.59	157.94	150.12	154.79	154.79	1.59%	23,575,350
Mar 4, 2026	150.01	153.61	149.10	152.37	152.37	2.25%	16,905,432
Mar 3, 2026	144.75	150.93	143.05	149.01	149.01	-0.16%	19,851,999
Mar 2, 2026	141.62	150.17	141.18	149.25	149.25	2.65%	21,898,826
Feb 27, 2026	143.88	146.08	142.10	145.40	145.40	-3.27%	36,102,060
Feb 26, 2026	148.79	152.50	145.15	150.31	150.31	1.64%	20,281,907
Feb 25, 2026	149.16	153.28	147.34	147.89	147.89	1.20%	26,238,531
Feb 24, 2026	140.84	146.76	138.73	146.14	146.14	3.42%	21,098,174
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