Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
194.42
-3.96 (-2.00%)
Dec 23, 2025, 2:34 PM EST - Market open
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 196.43 | 197.20 | 192.19 | 194.38 | - | -2.02% | 13,028,521 |
| Dec 22, 2025 | 196.82 | 198.80 | 192.83 | 198.38 | 198.38 | 3.34% | 26,869,940 |
| Dec 19, 2025 | 188.39 | 195.12 | 188.12 | 191.97 | 191.97 | 6.63% | 73,388,242 |
| Dec 18, 2025 | 182.72 | 184.76 | 178.58 | 180.03 | 180.03 | 0.88% | 34,959,612 |
| Dec 17, 2025 | 183.31 | 186.50 | 177.07 | 178.46 | 178.46 | -5.40% | 50,222,018 |
| Dec 16, 2025 | 184.70 | 189.80 | 184.49 | 188.65 | 188.65 | 2.02% | 32,433,525 |
| Dec 15, 2025 | 188.29 | 188.97 | 181.40 | 184.92 | 184.92 | -2.66% | 43,897,509 |
| Dec 12, 2025 | 196.37 | 197.85 | 185.98 | 189.97 | 189.97 | -4.47% | 55,201,644 |
| Dec 11, 2025 | 190.62 | 201.99 | 186.23 | 198.85 | 198.85 | -10.83% | 100,612,691 |
| Dec 10, 2025 | 221.80 | 225.32 | 217.58 | 223.01 | 223.01 | 0.67% | 47,927,993 |
| Dec 9, 2025 | 220.03 | 222.62 | 218.28 | 221.53 | 221.53 | 0.45% | 17,643,643 |
| Dec 8, 2025 | 221.35 | 224.75 | 216.91 | 220.54 | 220.54 | 1.36% | 24,711,161 |
| Dec 5, 2025 | 219.00 | 219.50 | 213.62 | 217.58 | 217.58 | 1.52% | 24,208,687 |
| Dec 4, 2025 | 207.86 | 215.41 | 206.32 | 214.33 | 214.33 | 3.18% | 23,316,937 |
| Dec 3, 2025 | 200.33 | 207.92 | 199.40 | 207.73 | 207.73 | 3.30% | 19,060,528 |
| Dec 2, 2025 | 205.14 | 209.70 | 200.00 | 201.10 | 201.10 | 0.08% | 19,664,471 |
| Dec 1, 2025 | 200.50 | 203.50 | 196.70 | 200.94 | 200.94 | -0.50% | 13,461,204 |
| Nov 28, 2025 | 199.51 | 202.34 | 197.61 | 201.95 | 201.95 | -1.47% | 13,848,479 |
| Nov 26, 2025 | 209.50 | 210.00 | 202.24 | 204.96 | 204.96 | 4.02% | 26,544,148 |
| Nov 25, 2025 | 194.08 | 199.41 | 185.63 | 197.03 | 197.03 | -1.62% | 29,594,993 |
| Nov 24, 2025 | 196.86 | 203.82 | 194.30 | 200.28 | 200.28 | 0.76% | 31,144,706 |
| Nov 21, 2025 | 207.08 | 208.31 | 193.55 | 198.76 | 198.76 | -5.66% | 44,834,071 |
| Nov 20, 2025 | 231.16 | 234.00 | 210.30 | 210.69 | 210.69 | -6.58% | 27,459,600 |
| Nov 19, 2025 | 219.06 | 228.15 | 217.31 | 225.53 | 225.53 | 2.29% | 21,679,490 |
| Nov 18, 2025 | 216.21 | 223.70 | 214.50 | 220.49 | 220.49 | 0.29% | 21,098,291 |
| Nov 17, 2025 | 218.21 | 222.80 | 215.56 | 219.86 | 219.86 | -1.34% | 16,143,779 |
| Nov 14, 2025 | 210.83 | 227.05 | 210.77 | 222.85 | 222.85 | 2.43% | 36,053,807 |
| Nov 13, 2025 | 224.99 | 225.16 | 215.22 | 217.57 | 217.57 | -4.15% | 30,008,998 |
| Nov 12, 2025 | 236.74 | 236.81 | 226.17 | 226.99 | 226.99 | -3.88% | 24,194,992 |
| Nov 11, 2025 | 236.23 | 237.45 | 228.89 | 236.15 | 236.15 | -1.94% | 20,686,607 |
| Nov 10, 2025 | 245.95 | 247.24 | 237.07 | 240.83 | 240.83 | 0.66% | 16,698,716 |
| Nov 7, 2025 | 239.00 | 240.40 | 232.35 | 239.26 | 239.26 | -1.86% | 20,969,260 |
| Nov 6, 2025 | 247.94 | 249.07 | 239.29 | 243.80 | 243.80 | -2.60% | 18,678,269 |
| Nov 5, 2025 | 247.91 | 252.40 | 247.03 | 250.31 | 250.31 | 0.86% | 11,991,459 |
| Nov 4, 2025 | 249.98 | 255.28 | 245.19 | 248.17 | 248.17 | -3.75% | 19,772,593 |
| Nov 3, 2025 | 265.24 | 265.62 | 255.23 | 257.85 | 257.85 | -1.81% | 15,709,214 |
| Oct 31, 2025 | 259.51 | 265.81 | 256.71 | 262.61 | 262.61 | 2.23% | 16,898,693 |
| Oct 30, 2025 | 268.74 | 269.76 | 256.28 | 256.89 | 256.89 | -6.69% | 27,954,197 |
| Oct 29, 2025 | 281.46 | 281.62 | 271.35 | 275.30 | 275.30 | -1.97% | 18,007,149 |
| Oct 28, 2025 | 283.00 | 285.46 | 280.54 | 280.83 | 280.83 | -0.20% | 12,448,523 |
| Oct 27, 2025 | 286.57 | 287.00 | 279.81 | 281.40 | 281.40 | -0.68% | 13,855,836 |
| Oct 24, 2025 | 285.92 | 287.19 | 282.25 | 283.33 | 283.33 | 1.16% | 13,194,896 |
| Oct 23, 2025 | 272.96 | 283.10 | 272.39 | 280.07 | 280.07 | 2.72% | 16,872,158 |
| Oct 22, 2025 | 274.82 | 277.20 | 269.25 | 272.66 | 272.66 | -0.90% | 16,474,016 |
| Oct 21, 2025 | 278.11 | 280.30 | 272.26 | 275.15 | 275.15 | -0.73% | 18,370,806 |
| Oct 20, 2025 | 288.95 | 289.24 | 275.31 | 277.18 | 277.18 | -4.85% | 32,810,748 |
| 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 |