Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	150.26	153.54	148.00	148.53	148.53	-2.58%	35,602,937
Jun 25, 2026	157.35	157.62	150.36	152.46	152.46	-3.22%	35,717,060
Jun 24, 2026	162.48	165.75	155.35	157.53	157.53	-4.62%	37,644,793
Jun 23, 2026	170.23	174.33	164.61	165.16	165.16	-5.66%	31,919,171
Jun 22, 2026	182.31	184.58	174.40	175.07	175.07	-5.00%	22,754,524
Jun 18, 2026	183.01	187.99	177.70	184.29	184.29	0.41%	30,121,909
Jun 17, 2026	186.16	190.19	182.58	183.53	183.53	-2.55%	16,366,530
Jun 16, 2026	190.01	195.32	187.66	188.33	188.33	-2.24%	16,685,712
Jun 15, 2026	187.39	195.32	186.21	192.64	192.64	4.62%	19,805,027
Jun 12, 2026	185.01	185.58	179.00	184.13	184.13	0.02%	28,313,412
Jun 11, 2026	179.67	184.77	175.28	184.10	184.10	-8.53%	63,045,744
Jun 10, 2026	198.50	212.48	198.18	201.26	201.26	-2.21%	34,874,663
Jun 9, 2026	213.91	220.50	197.79	205.81	205.81	-2.84%	25,494,055
Jun 8, 2026	217.75	219.06	209.33	211.82	211.82	-0.87%	17,097,007
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