Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
277.18
-14.13 (-4.85%)
At close: Oct 20, 2025, 4:00 PM EDT
277.85
+0.67 (0.24%)
After-hours: Oct 20, 2025, 7:59 PM EDT
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 288.95 | 289.24 | 275.31 | 277.18 | 277.18 | -4.85% | 32,018,532 |
| 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 | 288.15 | 1.54% | 18,982,122 |
| Oct 7, 2025 | 293.22 | 293.22 | 271.00 | 284.24 | 283.76 | -2.52% | 31,723,384 |
| Oct 6, 2025 | 292.38 | 296.68 | 290.80 | 291.59 | 291.10 | 1.90% | 14,076,795 |
| Oct 3, 2025 | 289.60 | 294.64 | 284.00 | 286.14 | 285.66 | -0.91% | 13,688,407 |
| Oct 2, 2025 | 291.80 | 294.97 | 286.05 | 288.78 | 288.30 | -0.08% | 16,215,460 |
| Oct 1, 2025 | 278.80 | 289.99 | 277.88 | 289.01 | 288.52 | 2.76% | 23,378,324 |
| Sep 30, 2025 | 283.69 | 284.00 | 275.90 | 281.24 | 280.77 | -0.54% | 23,880,810 |
| Sep 29, 2025 | 284.60 | 285.98 | 279.61 | 282.76 | 282.29 | -0.25% | 25,778,508 |
| Sep 26, 2025 | 293.00 | 294.00 | 283.00 | 283.46 | 282.98 | -2.70% | 25,990,691 |
| Sep 25, 2025 | 295.27 | 298.75 | 288.55 | 291.33 | 290.84 | -5.55% | 39,274,883 |
| Sep 24, 2025 | 311.86 | 312.47 | 300.03 | 308.46 | 307.94 | -1.71% | 33,765,279 |
| Sep 23, 2025 | 324.00 | 325.00 | 310.05 | 313.83 | 313.30 | -4.36% | 35,280,199 |
| Sep 22, 2025 | 309.63 | 329.50 | 306.92 | 328.15 | 327.60 | 6.31% | 44,437,549 |
| Sep 19, 2025 | 299.00 | 311.11 | 297.32 | 308.66 | 308.14 | 4.06% | 40,776,201 |
| Sep 18, 2025 | 303.04 | 303.82 | 292.00 | 296.62 | 296.12 | -1.59% | 24,673,116 |
| Sep 17, 2025 | 307.69 | 308.66 | 295.03 | 301.41 | 300.90 | -1.71% | 27,707,949 |
| Sep 16, 2025 | 314.06 | 319.97 | 302.27 | 306.65 | 306.14 | 1.49% | 51,923,268 |
| Sep 15, 2025 | 306.45 | 307.03 | 297.29 | 302.14 | 301.63 | 3.41% | 40,004,004 |
| Sep 12, 2025 | 305.79 | 307.97 | 291.75 | 292.18 | 291.69 | -5.09% | 51,781,914 |
| Sep 11, 2025 | 330.34 | 331.00 | 304.60 | 307.86 | 307.34 | -6.23% | 69,986,027 |
| Sep 10, 2025 | 319.19 | 345.72 | 312.09 | 328.33 | 327.78 | 35.95% | 131,618,085 |
| Sep 9, 2025 | 239.94 | 243.49 | 234.56 | 241.51 | 241.10 | 1.27% | 41,178,697 |
| Sep 8, 2025 | 239.89 | 242.42 | 235.31 | 238.48 | 238.08 | 2.44% | 18,803,046 |
| Sep 5, 2025 | 232.55 | 234.62 | 225.89 | 232.80 | 232.41 | 4.39% | 15,386,096 |
| Sep 4, 2025 | 222.00 | 223.57 | 219.56 | 223.00 | 222.63 | -0.20% | 10,303,069 |
| Sep 3, 2025 | 225.90 | 225.90 | 221.75 | 223.45 | 223.07 | -0.82% | 8,749,468 |
| Sep 2, 2025 | 222.00 | 225.45 | 218.79 | 225.30 | 224.92 | -0.37% | 10,461,903 |
| Aug 29, 2025 | 237.61 | 238.22 | 223.11 | 226.13 | 225.75 | -5.90% | 16,618,641 |
| Aug 28, 2025 | 235.54 | 241.95 | 235.12 | 240.32 | 239.92 | 1.91% | 8,691,548 |
| Aug 27, 2025 | 235.00 | 236.53 | 232.68 | 235.81 | 235.41 | 0.68% | 5,637,590 |
| Aug 26, 2025 | 235.00 | 236.91 | 232.71 | 234.21 | 233.82 | -0.51% | 11,805,197 |
| Aug 25, 2025 | 237.35 | 239.03 | 235.27 | 235.41 | 235.01 | -0.41% | 6,308,625 |
| Aug 22, 2025 | 234.06 | 238.50 | 231.46 | 236.37 | 235.97 | 1.38% | 9,343,637 |
| Aug 21, 2025 | 233.05 | 235.92 | 232.43 | 233.16 | 232.77 | -0.81% | 7,403,128 |
| Aug 20, 2025 | 232.18 | 235.88 | 228.25 | 235.06 | 234.67 | 0.19% | 11,256,417 |
| Aug 19, 2025 | 249.25 | 249.25 | 232.23 | 234.62 | 234.23 | -5.80% | 16,819,250 |
| Aug 18, 2025 | 246.20 | 249.16 | 243.62 | 249.07 | 248.65 | 0.32% | 6,759,921 |
| Aug 15, 2025 | 246.92 | 250.63 | 242.93 | 248.28 | 247.86 | 1.36% | 11,553,988 |
| Aug 14, 2025 | 244.95 | 248.92 | 242.57 | 244.96 | 244.55 | 0.32% | 10,285,555 |
| Aug 13, 2025 | 257.17 | 257.67 | 242.64 | 244.18 | 243.77 | -3.81% | 14,182,078 |
| Aug 12, 2025 | 252.58 | 257.87 | 251.08 | 253.86 | 253.43 | 0.47% | 10,001,712 |
| Aug 11, 2025 | 248.40 | 254.69 | 245.56 | 252.68 | 252.26 | 1.05% | 9,012,112 |