Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
226.99
-9.16 (-3.88%)
At close: Nov 12, 2025, 4:00 PM EST
225.77
-1.22 (-0.54%)
After-hours: Nov 12, 2025, 7:59 PM EST
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 236.74 | 236.81 | 226.17 | 226.99 | 226.99 | -3.88% | 23,156,401 |
| 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% | 11,852,118 |
| 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 |
| 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 |