Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	229.49	231.44	209.45	213.68	213.68	-9.59%	28,628,220
Jun 4, 2026	227.00	238.95	224.00	236.34	236.34	2.61%	19,225,865
Jun 3, 2026	240.48	240.51	227.61	230.33	230.33	-5.83%	22,669,056
Jun 2, 2026	242.80	249.00	238.84	244.58	244.58	-1.44%	29,690,217
Jun 1, 2026	230.50	250.25	224.60	248.15	248.15	9.91%	47,070,043
May 29, 2026	209.00	226.29	208.01	225.78	225.78	10.84%	39,761,352
May 28, 2026	194.04	205.00	193.38	203.70	203.70	6.67%	24,210,722
May 27, 2026	191.48	192.14	187.92	190.96	190.96	-1.09%	11,904,416
May 26, 2026	193.30	195.20	190.56	193.06	193.06	0.51%	12,777,878
May 22, 2026	191.67	197.00	191.10	192.08	192.08	1.22%	10,710,274
May 21, 2026	189.01	192.82	187.20	189.77	189.77	0.86%	11,928,247
May 20, 2026	179.94	188.22	178.80	188.16	188.16	3.69%	15,578,197
May 19, 2026	186.00	188.73	180.93	181.46	181.46	-2.76%	16,305,376
May 18, 2026	190.00	190.76	183.27	186.61	186.61	-3.29%	19,012,766
May 15, 2026	190.49	196.43	188.90	192.95	192.95	-1.36%	15,441,624
May 14, 2026	188.18	200.71	185.45	195.61	195.61	3.08%	22,544,995
May 13, 2026	189.03	191.57	185.06	189.76	189.76	1.57%	15,789,272
May 12, 2026	192.92	192.92	180.87	186.83	186.83	-3.62%	22,123,411
May 11, 2026	192.15	195.68	190.60	193.84	193.84	-1.08%	16,890,587
May 8, 2026	192.58	198.00	190.21	195.95	195.95	0.70%	21,158,338
May 7, 2026	198.61	200.15	190.80	194.59	194.59	0.29%	31,803,162
May 6, 2026	186.20	194.29	182.67	194.03	194.03	4.68%	27,685,486
May 5, 2026	182.13	186.52	179.00	185.35	185.35	2.81%	23,497,237
May 4, 2026	176.02	183.50	174.26	180.29	180.29	4.92%	33,504,465
May 1, 2026	166.42	174.30	166.15	171.83	171.83	6.47%	26,318,017
Apr 30, 2026	162.02	165.18	160.33	161.39	161.39	-1.49%	21,016,368
Apr 29, 2026	164.04	164.76	160.65	163.83	163.83	-1.28%	20,587,497
Apr 28, 2026	162.16	168.70	162.05	165.96	165.96	-4.05%	33,716,456
Apr 27, 2026	172.58	173.55	167.90	172.96	172.96	-0.18%	21,616,573
Apr 24, 2026	180.51	180.71	168.80	173.28	173.28	-1.70%	33,214,988
Apr 23, 2026	180.40	181.89	174.08	176.28	176.28	-5.98%	37,084,241
Apr 22, 2026	186.18	189.18	182.80	187.50	187.50	3.49%	32,448,788
Apr 21, 2026	178.35	185.34	176.01	181.17	181.17	2.02%	39,638,047
Apr 20, 2026	176.81	177.76	173.51	177.58	177.58	1.44%	22,330,910
Apr 17, 2026	182.93	184.50	173.36	175.06	175.06	-1.84%	45,282,649
Apr 16, 2026	176.42	180.27	173.80	178.34	178.34	5.02%	46,997,279
Apr 15, 2026	166.89	172.56	166.21	169.81	169.81	4.18%	43,010,821
Apr 14, 2026	167.93	169.40	161.56	163.00	163.00	4.74%	59,779,843
Apr 13, 2026	139.77	155.91	139.72	155.62	155.62	12.69%	49,997,735
Apr 10, 2026	137.32	140.17	134.57	138.09	138.09	0.17%	26,171,810
Apr 9, 2026	142.20	142.80	136.00	137.86	137.86	-3.69%	30,407,824
Apr 8, 2026	150.30	151.46	142.90	143.66	143.14	0.34%	23,527,034
Apr 7, 2026	143.78	144.57	139.94	143.17	142.65	-1.63%	17,250,445
Apr 6, 2026	147.44	148.55	143.85	145.54	145.01	-0.57%	12,556,727
Apr 2, 2026	142.78	146.44	140.30	146.38	145.85	0.79%	14,381,866
Apr 1, 2026	149.09	149.65	144.67	145.23	144.71	-1.28%	20,495,868
Mar 31, 2026	140.30	147.40	139.85	147.11	146.58	5.99%	24,491,953
Mar 30, 2026	140.04	141.20	136.95	138.80	138.30	-0.62%	20,125,734
Mar 27, 2026	140.93	141.69	138.30	139.66	139.16	-2.21%	17,929,588
Mar 26, 2026	143.89	146.47	142.54	142.81	142.29	-2.20%	16,961,884