Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	180.51	180.71	168.80	173.28	173.28	-1.70%	32,951,334
Apr 23, 2026	180.40	181.89	174.08	176.28	176.28	-5.98%	35,989,201
Apr 22, 2026	186.18	189.18	182.80	187.50	187.50	3.49%	31,734,105
Apr 21, 2026	178.35	185.34	176.01	181.17	181.17	2.02%	38,504,619
Apr 20, 2026	176.81	177.76	173.51	177.58	177.58	1.44%	22,041,457
Apr 17, 2026	182.93	184.50	173.36	175.06	175.06	-1.84%	44,594,795
Apr 16, 2026	176.42	180.27	173.80	178.34	178.34	5.02%	46,506,688
Apr 15, 2026	166.89	172.56	166.21	169.81	169.81	4.18%	42,101,776
Apr 14, 2026	167.93	169.40	161.56	163.00	163.00	4.74%	57,497,086
Apr 13, 2026	139.77	155.91	139.72	155.62	155.62	12.69%	47,607,009
Apr 10, 2026	137.32	140.17	134.57	138.09	138.09	0.17%	25,931,080
Apr 9, 2026	142.20	142.80	136.00	137.86	137.86	-4.04%	30,079,050
Apr 8, 2026	150.30	151.46	142.90	143.66	143.16	0.34%	23,027,660
Apr 7, 2026	143.78	144.57	139.94	143.17	142.67	-1.63%	17,250,445
Apr 6, 2026	147.44	148.55	143.85	145.54	145.03	-0.57%	12,556,727
Apr 2, 2026	142.78	146.44	140.30	146.38	145.87	0.79%	14,381,866
Apr 1, 2026	149.09	149.65	144.67	145.23	144.72	-1.28%	20,495,868
Mar 31, 2026	140.30	147.40	139.85	147.11	146.60	5.99%	24,491,953
Mar 30, 2026	140.04	141.20	136.95	138.80	138.32	-0.62%	20,125,734
Mar 27, 2026	140.93	141.69	138.30	139.66	139.17	-2.21%	17,929,588
Mar 26, 2026	143.89	146.47	142.54	142.81	142.31	-2.20%	16,961,884
Mar 25, 2026	149.23	149.84	144.60	146.02	145.51	-0.73%	20,683,774
Mar 24, 2026	153.00	153.90	146.85	147.09	146.58	-4.70%	26,122,141
Mar 23, 2026	151.42	155.78	150.71	154.34	153.80	3.11%	19,927,945
Mar 20, 2026	153.05	153.25	147.95	149.68	149.16	-3.76%	37,551,358
Mar 19, 2026	150.46	156.92	148.89	155.52	154.98	1.71%	22,046,113
Mar 18, 2026	153.40	154.97	152.04	152.90	152.37	-1.16%	18,051,075
Mar 17, 2026	155.44	158.92	153.50	154.69	154.15	-0.82%	23,929,463
Mar 16, 2026	156.06	158.74	154.51	155.97	155.43	0.55%	21,607,689
Mar 13, 2026	159.05	160.77	154.15	155.11	154.57	-2.54%	26,350,375
Mar 12, 2026	164.66	167.83	158.61	159.16	158.61	-2.43%	37,133,719
Mar 11, 2026	166.38	171.76	160.58	163.12	162.55	9.18%	83,247,484
Mar 10, 2026	153.62	154.14	148.45	149.40	148.88	-1.43%	51,544,623
Mar 9, 2026	150.70	152.00	146.44	151.56	151.03	-0.92%	31,173,468
Mar 6, 2026	152.92	159.19	151.62	152.96	152.43	-1.18%	38,000,592
Mar 5, 2026	152.59	157.94	150.12	154.79	154.25	1.59%	24,094,779
Mar 4, 2026	150.01	153.61	149.10	152.37	151.84	2.25%	17,585,394
Mar 3, 2026	144.75	150.93	143.05	149.01	148.49	-0.16%	20,120,790
Mar 2, 2026	141.62	150.17	141.18	149.25	148.73	2.65%	22,418,782
Feb 27, 2026	143.88	146.08	142.10	145.40	144.89	-3.27%	36,425,195
Feb 26, 2026	148.79	152.50	145.15	150.31	149.79	1.64%	20,652,223
Feb 25, 2026	149.16	153.28	147.34	147.89	147.38	1.20%	27,303,928
Feb 24, 2026	140.84	146.76	138.73	146.14	145.63	3.42%	21,336,624
Feb 23, 2026	145.69	145.80	138.59	141.31	140.82	-4.57%	31,749,782
Feb 20, 2026	153.30	153.99	147.39	148.08	147.56	-5.40%	29,621,889
Feb 19, 2026	157.19	160.08	155.77	156.54	156.00	0.24%	14,976,323
Feb 18, 2026	154.41	157.30	151.37	156.17	155.63	1.43%	14,801,081
Feb 17, 2026	157.98	159.28	152.88	153.97	153.43	-3.85%	19,610,800
Feb 13, 2026	159.25	162.30	155.29	160.14	159.58	2.34%	18,596,959
Feb 12, 2026	157.93	159.04	152.50	156.48	155.94	-0.43%	23,285,399