Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	126.06	127.99	123.75	127.63	127.63	1.17%	8,547,459
Oct 23, 2026	124.87	128.33	124.39	126.16	126.16	0.49%	19,091,013
Oct 22, 2026	126.35	127.94	122.76	125.54	125.54	-2.78%	34,768,271
Oct 21, 2026	133.12	133.52	127.70	129.13	129.13	-1.53%	25,989,396
Oct 20, 2026	128.51	134.35	127.45	131.14	131.14	1.20%	26,164,875
Oct 19, 2026	130.66	131.40	129.12	129.59	129.59	1.06%	23,489,874
Oct 16, 2026	133.49	133.80	127.36	128.23	128.23	-4.64%	34,727,551
Oct 15, 2026	128.07	135.08	127.60	134.47	134.47	3.00%	30,031,789
Oct 14, 2026	140.00	141.05	129.23	130.55	130.55	-8.83%	50,406,587
Oct 13, 2026	135.91	144.18	135.55	143.20	143.20	4.23%	25,899,897
Oct 12, 2026	141.56	141.56	136.52	137.39	137.39	-2.84%	21,161,533
Oct 9, 2026	136.70	142.90	136.49	141.40	141.40	4.59%	25,422,072
Oct 8, 2026	142.19	142.78	134.66	135.69	135.19	-5.48%	41,212,498
Oct 7, 2026	142.54	144.70	141.37	143.56	143.03	-0.84%	15,739,444
Oct 6, 2026	143.93	146.94	143.86	144.77	144.24	1.61%	20,041,633
Oct 5, 2026	142.53	146.66	142.37	142.48	141.95	0.13%	18,069,587
Oct 2, 2026	142.09	144.86	140.26	142.30	141.78	3.06%	35,409,321
Oct 1, 2026	139.60	140.25	135.33	138.07	137.56	0.56%	25,459,116
Sep 30, 2026	136.54	138.50	134.75	137.30	136.79	-0.36%	22,321,578
Sep 29, 2026	132.79	143.67	132.53	137.79	137.28	3.91%	45,709,735
Sep 28, 2026	132.73	135.69	131.58	132.60	132.11	-3.28%	36,060,096
Sep 25, 2026	138.57	140.88	136.92	137.10	136.59	-1.75%	23,671,011
Sep 24, 2026	137.32	140.34	133.48	139.54	139.03	-3.47%	56,629,386
Sep 23, 2026	148.30	148.66	144.23	144.56	144.03	-3.11%	22,682,254
Sep 22, 2026	151.25	153.60	148.60	149.20	148.65	0.43%	31,259,962
Sep 21, 2026	148.93	149.98	146.16	148.56	148.01	0.64%	22,418,310
Sep 18, 2026	150.47	150.90	144.40	147.61	147.07	-1.98%	39,324,905
Sep 17, 2026	146.75	152.00	146.15	150.59	150.04	5.19%	27,742,388
Sep 16, 2026	140.03	146.52	139.00	143.16	142.63	2.00%	34,366,403
Sep 15, 2026	143.46	144.88	140.02	140.35	139.83	-3.07%	31,552,727
Sep 14, 2026	141.42	145.33	141.01	144.79	144.26	-3.65%	42,159,749
Sep 11, 2026	164.43	166.00	149.84	150.28	149.73	-1.74%	80,438,562
Sep 10, 2026	158.38	159.24	152.52	152.94	152.38	-5.38%	56,824,749
Sep 9, 2026	163.54	165.15	160.36	161.63	161.03	-0.55%	27,464,575
Sep 8, 2026	167.60	170.70	161.16	162.52	161.92	2.36%	37,662,791
Sep 4, 2026	159.46	159.70	156.71	158.78	158.19	3.08%	26,511,284
Sep 3, 2026	147.27	156.77	146.92	154.04	153.47	5.69%	25,101,731
Sep 2, 2026	140.26	146.69	139.72	145.75	145.21	3.13%	21,906,714
Sep 1, 2026	146.75	146.79	139.95	141.32	140.80	-5.23%	25,443,267
Aug 31, 2026	149.31	151.26	147.75	149.12	148.57	-1.15%	16,118,904
Aug 28, 2026	153.60	153.99	149.71	150.85	150.29	-0.72%	17,799,963
Aug 27, 2026	152.11	153.83	147.52	151.94	151.38	2.06%	30,251,433
Aug 26, 2026	147.00	151.63	146.83	148.87	148.32	2.84%	18,426,066
Aug 25, 2026	143.30	146.34	142.51	144.76	144.23	1.62%	13,329,370
Aug 24, 2026	145.12	145.12	141.25	142.45	141.93	-2.74%	14,158,571
Aug 21, 2026	143.72	148.35	142.60	146.47	145.93	3.10%	19,635,031
Aug 20, 2026	144.30	145.92	141.02	142.07	141.55	-1.21%	15,184,406
Aug 19, 2026	142.70	146.08	137.43	143.81	143.28	0.71%	26,552,896
Aug 18, 2026	143.25	146.00	142.35	142.79	142.26	-2.63%	19,152,301
Aug 17, 2026	148.45	150.40	145.50	146.65	146.11	-2.57%	20,667,953