Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	142.53	146.66	142.37	142.48	142.48	0.13%	18,069,588
Oct 2, 2026	142.09	144.86	140.26	142.30	142.30	3.06%	30,087,940
Oct 1, 2026	139.60	140.25	135.33	138.07	138.07	0.56%	22,953,876
Sep 30, 2026	136.54	138.50	134.75	137.30	137.30	-0.36%	21,707,674
Sep 29, 2026	132.79	143.67	132.53	137.79	137.79	3.91%	45,313,944
Sep 28, 2026	132.73	135.69	131.58	132.60	132.60	-3.28%	31,513,592
Sep 25, 2026	138.57	140.88	136.92	137.10	137.10	-1.75%	22,680,937
Sep 24, 2026	137.32	140.34	133.48	139.54	139.54	-3.47%	56,174,184
Sep 23, 2026	148.30	148.66	144.23	144.56	144.56	-3.11%	21,992,240
Sep 22, 2026	151.25	153.60	148.60	149.20	149.20	0.43%	30,736,861
Sep 21, 2026	148.93	149.98	146.16	148.56	148.56	0.64%	21,583,748
Sep 18, 2026	150.47	150.90	144.40	147.61	147.61	-1.98%	38,025,394
Sep 17, 2026	146.75	152.00	146.15	150.59	150.59	5.19%	26,277,331
Sep 16, 2026	140.03	146.52	139.00	143.16	143.16	2.00%	34,031,773
Sep 15, 2026	143.46	144.88	140.02	140.35	140.35	-3.07%	30,950,312
Sep 14, 2026	141.42	145.33	141.01	144.79	144.79	-3.65%	41,791,494
Sep 11, 2026	164.43	166.00	149.84	150.28	150.28	-1.74%	78,029,584
Sep 10, 2026	158.38	159.24	152.52	152.94	152.94	-5.38%	42,993,700
Sep 9, 2026	163.54	165.15	160.36	161.63	161.63	-0.55%	26,404,084
Sep 8, 2026	167.60	170.70	161.16	162.52	162.52	2.36%	37,206,107
Sep 4, 2026	159.46	159.70	156.71	158.78	158.78	3.08%	26,045,939
Sep 3, 2026	147.27	156.77	146.92	154.04	154.04	5.69%	24,456,011
Sep 2, 2026	140.26	146.69	139.72	145.75	145.75	3.13%	21,561,801
Sep 1, 2026	146.75	146.79	139.95	141.32	141.32	-5.23%	24,986,589
Aug 31, 2026	149.31	151.26	147.75	149.12	149.12	-1.15%	15,411,401
Aug 28, 2026	153.60	153.99	149.71	150.85	150.85	-0.72%	17,241,738
Aug 27, 2026	152.11	153.83	147.52	151.94	151.94	2.06%	27,052,250
Aug 26, 2026	147.00	151.63	146.83	148.87	148.87	2.84%	17,818,958
Aug 25, 2026	143.30	146.34	142.51	144.76	144.76	1.62%	12,994,092
Aug 24, 2026	145.12	145.12	141.25	142.45	142.45	-2.74%	13,883,600
Aug 21, 2026	143.72	148.35	142.60	146.47	146.47	3.10%	19,433,407
Aug 20, 2026	144.30	145.92	141.02	142.07	142.07	-1.21%	15,076,142
Aug 19, 2026	142.70	146.08	137.43	143.81	143.81	0.71%	26,209,992
Aug 18, 2026	143.25	146.00	142.35	142.79	142.79	-2.63%	18,903,524
Aug 17, 2026	148.45	150.40	145.50	146.65	146.65	-2.57%	20,176,084
Aug 14, 2026	155.84	156.39	148.80	150.52	150.52	-3.65%	21,731,810
Aug 13, 2026	151.98	159.26	151.91	156.22	156.22	1.92%	25,561,702
Aug 12, 2026	152.81	154.89	147.89	153.28	153.28	5.36%	43,247,872
Aug 11, 2026	151.20	151.99	144.24	145.48	145.48	-3.69%	27,975,152
Aug 10, 2026	148.26	151.99	146.62	151.05	151.05	2.74%	23,969,113
Aug 7, 2026	145.32	147.16	142.34	147.02	147.02	2.47%	21,890,045
Aug 6, 2026	139.25	146.58	138.72	143.47	143.47	-0.64%	21,870,293
Aug 5, 2026	145.00	146.39	142.50	144.39	144.39	-0.93%	21,614,009
Aug 4, 2026	141.01	148.70	141.01	145.74	145.74	2.74%	41,283,948
Aug 3, 2026	131.92	143.07	130.21	141.85	141.85	9.22%	49,056,646
Jul 31, 2026	130.07	132.40	125.70	129.87	129.87	1.81%	34,164,904
Jul 30, 2026	122.87	128.34	121.58	127.56	127.56	8.34%	36,870,883
Jul 29, 2026	119.42	121.92	116.20	117.74	117.74	-1.85%	27,031,050
Jul 28, 2026	118.18	122.33	114.50	119.96	119.96	0.05%	28,053,913
Jul 27, 2026	118.00	121.99	116.80	119.90	119.90	4.27%	36,606,934