Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
242.83
+0.93 (0.38%)
At close: Jul 24, 2025, 4:00 PM
242.88
+0.05 (0.02%)
After-hours: Jul 24, 2025, 7:59 PM EDT

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2025242.41244.08240.56242.83242.830.38%8,220,961
Jul 23, 2025239.95243.42238.66241.90241.901.59%7,255,797
Jul 22, 2025241.98242.29235.41238.11238.11-2.23%11,380,866
Jul 21, 2025245.31246.80243.24243.54243.54-0.78%7,348,362
Jul 18, 2025248.50249.68245.00245.45245.45-1.33%9,678,072
Jul 17, 2025243.34251.60242.01248.75248.753.09%17,631,328
Jul 16, 2025235.50241.33233.19241.30241.302.70%12,597,452
Jul 15, 2025232.41235.60229.20234.96234.962.48%10,728,795
Jul 14, 2025229.45230.64225.12229.28229.28-0.56%11,336,967
Jul 11, 2025231.37234.00229.87230.56230.56-1.89%10,208,178
Jul 10, 2025239.94240.06233.50235.00235.00-0.34%11,486,345
Jul 9, 2025235.51236.51232.00235.81235.310.56%10,871,629
Jul 8, 2025237.13241.44233.19234.50234.000.96%20,401,777
Jul 7, 2025235.11235.25229.50232.26231.77-2.13%16,584,266
Jul 3, 2025233.22237.99231.20237.32236.823.19%18,441,376
Jul 2, 2025217.68231.90216.72229.98229.495.03%22,326,900
Jul 1, 2025219.30223.17216.31218.96218.500.15%16,962,196
Jun 30, 2025226.50228.22218.38218.63218.173.99%31,844,231
Jun 27, 2025213.69214.65209.96210.24209.79-1.21%14,127,502
Jun 26, 2025212.00214.42210.36212.82212.371.00%10,531,112
Jun 25, 2025214.94216.93210.23210.72210.27-2.11%11,804,604
Jun 24, 2025209.99216.37208.55215.27214.813.98%19,030,617
Jun 23, 2025205.51207.27202.54207.04206.600.91%13,418,393
Jun 20, 2025213.35213.80204.64205.17204.73-2.70%20,879,095
Jun 18, 2025211.09214.72209.57210.87210.421.29%15,055,390
Jun 17, 2025210.66215.88207.48208.18207.74-1.38%17,819,162
Jun 16, 2025213.20215.17209.98211.10210.65-1.91%22,665,299
Jun 13, 2025201.58216.60201.20215.22214.767.69%53,707,361
Jun 12, 2025189.96202.49188.88199.86199.4413.31%54,609,995
Jun 11, 2025177.55179.55176.20176.38176.01-0.62%18,002,910
Jun 10, 2025177.71177.85174.28177.48177.100.19%11,056,716
Jun 9, 2025174.86178.72173.79177.15176.771.80%9,668,911
Jun 6, 2025174.00174.79172.66174.02173.651.68%6,833,674
Jun 5, 2025169.00172.26168.76171.14170.781.81%7,710,284
Jun 4, 2025169.71170.48167.57168.10167.74-0.61%6,375,793
Jun 3, 2025166.80169.33166.59169.14168.781.54%7,155,281
Jun 2, 2025164.17167.00162.60166.57166.220.63%7,165,969
May 30, 2025163.43165.75161.55165.53165.181.61%17,547,858
May 29, 2025165.00165.32161.49162.90162.55-0.58%6,995,831
May 28, 2025161.87164.32161.28163.85163.501.20%8,090,652
May 27, 2025159.32162.40158.92161.91161.573.81%6,976,813
May 23, 2025154.99157.38154.26155.97155.64-0.85%6,527,516
May 22, 2025156.98159.19156.82157.31156.980.08%7,603,261
May 21, 2025158.35160.90156.46157.18156.85-1.95%6,011,038
May 20, 2025158.63160.36157.53160.31159.970.42%7,576,418
May 19, 2025158.30161.97157.83159.64159.30-0.53%10,268,917
May 16, 2025160.00160.84158.52160.49160.150.68%8,515,458
May 15, 2025161.36161.74158.91159.40159.06-2.18%10,169,217
May 14, 2025162.36163.41161.06162.95162.600.42%7,499,392
May 13, 2025158.22163.22157.57162.27161.933.21%11,955,157