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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 242.41 | 244.08 | 240.56 | 242.83 | 242.83 | 0.38% | 8,220,961 |
| Jul 23, 2025 | 239.95 | 243.42 | 238.66 | 241.90 | 241.90 | 1.59% | 7,255,797 |
| Jul 22, 2025 | 241.98 | 242.29 | 235.41 | 238.11 | 238.11 | -2.23% | 11,380,866 |
| Jul 21, 2025 | 245.31 | 246.80 | 243.24 | 243.54 | 243.54 | -0.78% | 7,348,362 |
| Jul 18, 2025 | 248.50 | 249.68 | 245.00 | 245.45 | 245.45 | -1.33% | 9,678,072 |
| Jul 17, 2025 | 243.34 | 251.60 | 242.01 | 248.75 | 248.75 | 3.09% | 17,631,328 |
| Jul 16, 2025 | 235.50 | 241.33 | 233.19 | 241.30 | 241.30 | 2.70% | 12,597,452 |
| Jul 15, 2025 | 232.41 | 235.60 | 229.20 | 234.96 | 234.96 | 2.48% | 10,728,795 |
| Jul 14, 2025 | 229.45 | 230.64 | 225.12 | 229.28 | 229.28 | -0.56% | 11,336,967 |
| Jul 11, 2025 | 231.37 | 234.00 | 229.87 | 230.56 | 230.56 | -1.89% | 10,208,178 |
| Jul 10, 2025 | 239.94 | 240.06 | 233.50 | 235.00 | 235.00 | -0.34% | 11,486,345 |
| Jul 9, 2025 | 235.51 | 236.51 | 232.00 | 235.81 | 235.31 | 0.56% | 10,871,629 |
| Jul 8, 2025 | 237.13 | 241.44 | 233.19 | 234.50 | 234.00 | 0.96% | 20,401,777 |
| Jul 7, 2025 | 235.11 | 235.25 | 229.50 | 232.26 | 231.77 | -2.13% | 16,584,266 |
| Jul 3, 2025 | 233.22 | 237.99 | 231.20 | 237.32 | 236.82 | 3.19% | 18,441,376 |
| Jul 2, 2025 | 217.68 | 231.90 | 216.72 | 229.98 | 229.49 | 5.03% | 22,326,900 |
| Jul 1, 2025 | 219.30 | 223.17 | 216.31 | 218.96 | 218.50 | 0.15% | 16,962,196 |
| Jun 30, 2025 | 226.50 | 228.22 | 218.38 | 218.63 | 218.17 | 3.99% | 31,844,231 |
| Jun 27, 2025 | 213.69 | 214.65 | 209.96 | 210.24 | 209.79 | -1.21% | 14,127,502 |
| Jun 26, 2025 | 212.00 | 214.42 | 210.36 | 212.82 | 212.37 | 1.00% | 10,531,112 |
| Jun 25, 2025 | 214.94 | 216.93 | 210.23 | 210.72 | 210.27 | -2.11% | 11,804,604 |
| Jun 24, 2025 | 209.99 | 216.37 | 208.55 | 215.27 | 214.81 | 3.98% | 19,030,617 |
| Jun 23, 2025 | 205.51 | 207.27 | 202.54 | 207.04 | 206.60 | 0.91% | 13,418,393 |
| Jun 20, 2025 | 213.35 | 213.80 | 204.64 | 205.17 | 204.73 | -2.70% | 20,879,095 |
| Jun 18, 2025 | 211.09 | 214.72 | 209.57 | 210.87 | 210.42 | 1.29% | 15,055,390 |
| Jun 17, 2025 | 210.66 | 215.88 | 207.48 | 208.18 | 207.74 | -1.38% | 17,819,162 |
| Jun 16, 2025 | 213.20 | 215.17 | 209.98 | 211.10 | 210.65 | -1.91% | 22,665,299 |
| Jun 13, 2025 | 201.58 | 216.60 | 201.20 | 215.22 | 214.76 | 7.69% | 53,707,361 |
| Jun 12, 2025 | 189.96 | 202.49 | 188.88 | 199.86 | 199.44 | 13.31% | 54,609,995 |
| Jun 11, 2025 | 177.55 | 179.55 | 176.20 | 176.38 | 176.01 | -0.62% | 18,002,910 |
| Jun 10, 2025 | 177.71 | 177.85 | 174.28 | 177.48 | 177.10 | 0.19% | 11,056,716 |
| Jun 9, 2025 | 174.86 | 178.72 | 173.79 | 177.15 | 176.77 | 1.80% | 9,668,911 |
| Jun 6, 2025 | 174.00 | 174.79 | 172.66 | 174.02 | 173.65 | 1.68% | 6,833,674 |
| Jun 5, 2025 | 169.00 | 172.26 | 168.76 | 171.14 | 170.78 | 1.81% | 7,710,284 |
| Jun 4, 2025 | 169.71 | 170.48 | 167.57 | 168.10 | 167.74 | -0.61% | 6,375,793 |
| Jun 3, 2025 | 166.80 | 169.33 | 166.59 | 169.14 | 168.78 | 1.54% | 7,155,281 |
| Jun 2, 2025 | 164.17 | 167.00 | 162.60 | 166.57 | 166.22 | 0.63% | 7,165,969 |
| May 30, 2025 | 163.43 | 165.75 | 161.55 | 165.53 | 165.18 | 1.61% | 17,547,858 |
| May 29, 2025 | 165.00 | 165.32 | 161.49 | 162.90 | 162.55 | -0.58% | 6,995,831 |
| May 28, 2025 | 161.87 | 164.32 | 161.28 | 163.85 | 163.50 | 1.20% | 8,090,652 |
| May 27, 2025 | 159.32 | 162.40 | 158.92 | 161.91 | 161.57 | 3.81% | 6,976,813 |
| May 23, 2025 | 154.99 | 157.38 | 154.26 | 155.97 | 155.64 | -0.85% | 6,527,516 |
| May 22, 2025 | 156.98 | 159.19 | 156.82 | 157.31 | 156.98 | 0.08% | 7,603,261 |
| May 21, 2025 | 158.35 | 160.90 | 156.46 | 157.18 | 156.85 | -1.95% | 6,011,038 |
| May 20, 2025 | 158.63 | 160.36 | 157.53 | 160.31 | 159.97 | 0.42% | 7,576,418 |
| May 19, 2025 | 158.30 | 161.97 | 157.83 | 159.64 | 159.30 | -0.53% | 10,268,917 |
| May 16, 2025 | 160.00 | 160.84 | 158.52 | 160.49 | 160.15 | 0.68% | 8,515,458 |
| May 15, 2025 | 161.36 | 161.74 | 158.91 | 159.40 | 159.06 | -2.18% | 10,169,217 |
| May 14, 2025 | 162.36 | 163.41 | 161.06 | 162.95 | 162.60 | 0.42% | 7,499,392 |
| May 13, 2025 | 158.22 | 163.22 | 157.57 | 162.27 | 161.93 | 3.21% | 11,955,157 |