Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
150.34
+0.04 (0.03%)
At close: May 9, 2025, 4:00 PM
150.10
-0.24 (-0.16%)
After-hours: May 9, 2025, 7:56 PM EDT
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 150.04 | 151.80 | 149.79 | 150.34 | 150.34 | 0.03% | 4,690,372 |
| May 8, 2025 | 149.05 | 151.81 | 148.61 | 150.30 | 150.30 | 0.62% | 6,113,612 |
| May 7, 2025 | 147.50 | 149.90 | 147.24 | 149.37 | 149.37 | 1.13% | 6,051,937 |
| May 6, 2025 | 146.98 | 148.94 | 145.72 | 147.70 | 147.70 | -1.07% | 5,108,595 |
| May 5, 2025 | 149.44 | 150.82 | 148.52 | 149.29 | 149.29 | -0.96% | 5,187,449 |
| May 2, 2025 | 148.33 | 153.06 | 148.33 | 150.73 | 150.73 | 3.60% | 11,345,977 |
| May 1, 2025 | 146.56 | 148.64 | 145.34 | 145.49 | 145.49 | 3.39% | 11,525,751 |
| Apr 30, 2025 | 138.48 | 141.30 | 135.57 | 140.72 | 140.72 | -0.05% | 9,443,538 |
| Apr 29, 2025 | 139.81 | 141.16 | 139.55 | 140.79 | 140.79 | 0.46% | 4,851,458 |
| Apr 28, 2025 | 139.65 | 140.67 | 138.08 | 140.14 | 140.14 | 1.19% | 6,985,102 |
| Apr 25, 2025 | 137.49 | 139.00 | 136.76 | 138.49 | 138.49 | 0.71% | 5,476,378 |
| Apr 24, 2025 | 132.51 | 137.86 | 132.00 | 137.51 | 137.51 | 4.65% | 7,305,887 |
| Apr 23, 2025 | 134.91 | 135.87 | 130.99 | 131.40 | 131.40 | 3.27% | 9,528,873 |
| Apr 22, 2025 | 124.50 | 127.99 | 123.39 | 127.24 | 127.24 | 3.60% | 11,233,702 |
| Apr 21, 2025 | 126.89 | 127.20 | 121.24 | 122.82 | 122.82 | -4.51% | 12,201,231 |
| Apr 17, 2025 | 130.90 | 131.30 | 128.44 | 128.62 | 128.62 | -0.88% | 8,925,522 |
| Apr 16, 2025 | 132.28 | 132.54 | 127.85 | 129.76 | 129.76 | -3.12% | 8,295,176 |
| Apr 15, 2025 | 134.76 | 136.48 | 133.72 | 133.94 | 133.94 | -0.52% | 8,629,959 |
| Apr 14, 2025 | 136.80 | 136.80 | 132.87 | 134.64 | 134.64 | 1.73% | 8,217,740 |
| Apr 11, 2025 | 132.11 | 133.00 | 128.84 | 132.35 | 132.35 | -0.75% | 10,190,175 |
| Apr 10, 2025 | 136.65 | 136.65 | 129.26 | 133.35 | 133.35 | -4.54% | 12,401,562 |
| Apr 9, 2025 | 123.40 | 140.59 | 123.40 | 139.69 | 139.17 | 12.20% | 17,761,994 |
| Apr 8, 2025 | 132.54 | 132.99 | 121.70 | 124.50 | 124.04 | -2.09% | 11,950,277 |
| Apr 7, 2025 | 118.86 | 134.11 | 118.86 | 127.16 | 126.69 | -0.87% | 19,482,652 |
| Apr 4, 2025 | 132.91 | 133.82 | 126.95 | 128.27 | 127.79 | -6.53% | 14,986,861 |
| Apr 3, 2025 | 139.25 | 141.40 | 136.64 | 137.23 | 136.72 | -5.92% | 14,433,768 |
| Apr 2, 2025 | 139.86 | 147.89 | 139.86 | 145.86 | 145.32 | 2.76% | 11,594,432 |
| Apr 1, 2025 | 139.76 | 143.25 | 138.76 | 141.94 | 141.41 | 1.52% | 9,518,457 |
| Mar 31, 2025 | 138.64 | 140.59 | 136.76 | 139.81 | 139.29 | -0.75% | 15,509,923 |
| Mar 28, 2025 | 143.78 | 145.65 | 139.11 | 140.87 | 140.34 | -3.37% | 13,144,486 |
| Mar 27, 2025 | 145.85 | 147.04 | 144.92 | 145.78 | 145.24 | -1.37% | 9,148,321 |
| Mar 26, 2025 | 152.89 | 153.03 | 146.56 | 147.80 | 147.25 | -3.98% | 13,222,521 |
| Mar 25, 2025 | 154.51 | 155.60 | 153.05 | 153.93 | 153.36 | -0.61% | 8,521,249 |
| Mar 24, 2025 | 156.34 | 156.61 | 154.03 | 154.87 | 154.29 | 1.73% | 7,848,332 |
| Mar 21, 2025 | 151.65 | 153.84 | 150.11 | 152.23 | 151.66 | -0.32% | 17,620,224 |
| Mar 20, 2025 | 151.58 | 154.49 | 150.82 | 152.72 | 152.15 | 0.18% | 7,051,615 |
| Mar 19, 2025 | 150.06 | 154.07 | 150.00 | 152.45 | 151.88 | 2.01% | 6,909,504 |
| Mar 18, 2025 | 152.37 | 152.42 | 148.63 | 149.45 | 148.89 | -2.96% | 9,402,508 |
| Mar 17, 2025 | 150.40 | 155.75 | 150.40 | 154.01 | 153.44 | 3.18% | 9,884,994 |
| Mar 14, 2025 | 148.92 | 150.88 | 147.88 | 149.27 | 148.71 | 1.09% | 9,329,964 |
| Mar 13, 2025 | 149.79 | 150.17 | 145.48 | 147.66 | 147.11 | -2.14% | 14,187,662 |
| Mar 12, 2025 | 146.23 | 152.23 | 145.01 | 150.89 | 150.33 | 4.65% | 15,373,853 |
| Mar 11, 2025 | 143.42 | 145.78 | 137.70 | 144.18 | 143.64 | -3.10% | 27,200,233 |
| Mar 10, 2025 | 150.53 | 152.52 | 146.80 | 148.79 | 148.23 | -4.11% | 19,118,093 |
| Mar 7, 2025 | 150.62 | 156.48 | 148.50 | 155.16 | 154.58 | 2.80% | 12,646,488 |
| Mar 6, 2025 | 157.16 | 157.16 | 149.73 | 150.94 | 150.38 | -6.57% | 12,321,246 |
| Mar 5, 2025 | 158.06 | 162.49 | 157.05 | 161.56 | 160.96 | 2.60% | 7,140,996 |
| Mar 4, 2025 | 159.22 | 159.76 | 153.52 | 157.47 | 156.88 | -2.81% | 13,171,897 |
| Mar 3, 2025 | 166.95 | 167.12 | 161.13 | 162.02 | 161.42 | -2.43% | 8,081,840 |
| Feb 28, 2025 | 163.11 | 166.15 | 160.81 | 166.06 | 165.44 | 0.79% | 12,843,286 |