Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-4.04%	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
Mar 25, 2026	149.23	149.84	144.60	146.02	145.49	-0.73%	20,683,774
Mar 24, 2026	153.00	153.90	146.85	147.09	146.56	-4.70%	26,122,141
Mar 23, 2026	151.42	155.78	150.71	154.34	153.78	3.11%	19,927,945
Mar 20, 2026	153.05	153.25	147.95	149.68	149.14	-3.76%	37,551,358
Mar 19, 2026	150.46	156.92	148.89	155.52	154.96	1.71%	22,046,113
Mar 18, 2026	153.40	154.97	152.04	152.90	152.35	-1.16%	18,051,075
Mar 17, 2026	155.44	158.92	153.50	154.69	154.13	-0.82%	23,929,463
Mar 16, 2026	156.06	158.74	154.51	155.97	155.41	0.55%	21,607,689
Mar 13, 2026	159.05	160.77	154.15	155.11	154.55	-2.54%	26,350,375
Mar 12, 2026	164.66	167.83	158.61	159.16	158.59	-2.43%	37,133,719
Mar 11, 2026	166.38	171.76	160.58	163.12	162.53	9.18%	83,247,484
Mar 10, 2026	153.62	154.14	148.45	149.40	148.86	-1.43%	51,544,623
Mar 9, 2026	150.70	152.00	146.44	151.56	151.01	-0.92%	31,173,468
Mar 6, 2026	152.92	159.19	151.62	152.96	152.41	-1.18%	38,000,592