Oracle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	147.25	151.63	146.83	148.85	-	2.83%	14,549,193
Aug 25, 2026	143.30	146.34	142.51	144.76	144.76	1.62%	12,994,092
Aug 24, 2026	145.12	145.12	141.25	142.45	142.45	-2.74%	13,883,600
Aug 21, 2026	143.72	148.35	142.60	146.47	146.47	3.10%	19,433,407
Aug 20, 2026	144.30	145.92	141.02	142.07	142.07	-1.21%	15,076,142
Aug 19, 2026	142.70	146.08	137.43	143.81	143.81	0.71%	26,209,992
Aug 18, 2026	143.25	146.00	142.35	142.79	142.79	-2.63%	18,903,524
Aug 17, 2026	148.45	150.40	145.50	146.65	146.65	-2.57%	20,176,084
Aug 14, 2026	155.84	156.39	148.80	150.52	150.52	-3.65%	21,731,810
Aug 13, 2026	151.98	159.26	151.91	156.22	156.22	1.92%	25,561,702
Aug 12, 2026	152.81	154.89	147.89	153.28	153.28	5.36%	43,247,872
Aug 11, 2026	151.20	151.99	144.24	145.48	145.48	-3.69%	27,975,152
Aug 10, 2026	148.26	151.99	146.62	151.05	151.05	2.74%	23,969,113
Aug 7, 2026	145.32	147.16	142.34	147.02	147.02	2.47%	21,890,045
Aug 6, 2026	139.25	146.58	138.72	143.47	143.47	-0.64%	21,870,293
Aug 5, 2026	145.00	146.39	142.50	144.39	144.39	-0.93%	21,614,009
Aug 4, 2026	141.01	148.70	141.01	145.74	145.74	2.74%	41,283,948
Aug 3, 2026	131.92	143.07	130.21	141.85	141.85	9.22%	49,056,646
Jul 31, 2026	130.07	132.40	125.70	129.87	129.87	1.81%	34,164,904
Jul 30, 2026	122.87	128.34	121.58	127.56	127.56	8.34%	36,870,883
Jul 29, 2026	119.42	121.92	116.20	117.74	117.74	-1.85%	27,031,050
Jul 28, 2026	118.18	122.33	114.50	119.96	119.96	0.05%	28,053,913
Jul 27, 2026	118.00	121.99	116.80	119.90	119.90	4.27%	36,606,934
Jul 24, 2026	122.47	123.08	114.75	114.99	114.99	-4.21%	44,859,923
Jul 23, 2026	123.96	124.70	119.44	120.04	120.04	-4.61%	29,089,685
Jul 22, 2026	126.18	128.84	124.70	125.84	125.84	-0.95%	20,659,192
Jul 21, 2026	122.81	127.42	122.21	127.05	127.05	4.67%	27,344,531
Jul 20, 2026	124.27	125.49	120.03	121.38	121.38	-3.98%	36,182,987
Jul 17, 2026	121.70	128.44	121.50	126.41	126.41	1.77%	39,667,093
Jul 16, 2026	131.48	131.78	123.66	124.21	124.21	-6.25%	54,147,758
Jul 15, 2026	130.56	133.90	128.84	132.49	132.49	3.56%	48,192,567
Jul 14, 2026	132.00	132.76	127.60	127.94	127.94	-2.74%	50,033,271
Jul 13, 2026	139.03	139.65	131.35	131.54	131.54	-6.47%	55,786,782
Jul 10, 2026	145.65	145.68	139.26	140.64	140.64	-2.14%	26,504,141
Jul 9, 2026	141.42	149.07	140.94	144.22	143.72	2.65%	34,728,323
Jul 8, 2026	139.06	141.84	137.55	140.49	140.00	-0.78%	34,607,304
Jul 7, 2026	143.72	145.56	137.55	141.60	141.11	-1.50%	47,199,976
Jul 6, 2026	144.30	145.62	141.16	143.76	143.26	2.49%	36,682,951
Jul 2, 2026	143.30	147.06	138.83	140.27	139.78	-1.56%	44,273,642
Jul 1, 2026	144.49	147.55	142.50	142.50	142.01	-2.76%	45,963,999
Jun 30, 2026	147.25	149.93	144.48	146.55	146.04	-0.82%	35,926,860
Jun 29, 2026	153.94	154.50	145.20	147.76	147.25	-0.52%	34,310,313
Jun 26, 2026	150.26	153.54	148.00	148.53	148.02	-2.58%	36,532,141
Jun 25, 2026	157.35	157.62	150.36	152.46	151.93	-3.22%	36,914,335
Jun 24, 2026	162.48	165.75	155.35	157.53	156.98	-4.62%	38,305,028
Jun 23, 2026	170.23	174.33	164.61	165.16	164.59	-5.66%	33,327,886
Jun 22, 2026	182.31	184.58	174.40	175.07	174.46	-5.00%	22,935,420
Jun 18, 2026	183.01	187.99	177.70	184.29	183.65	0.41%	31,386,081
Jun 17, 2026	186.16	190.19	182.58	183.53	182.89	-2.55%	16,616,626
Jun 16, 2026	190.01	195.32	187.66	188.33	187.68	-2.24%	16,985,542