Oracle Corporation ORCL
NYSE · United States · Technology Services
$137.30-0.49 (-0.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $137.30 | -0.36% | $136.54 | $138.50 | $134.75 | 22.26M |
| 2026-09-29 | $137.79 | +3.91% | $132.79 | $143.67 | $132.53 | 45.71M |
| 2026-09-28 | $132.60 | -3.28% | $132.73 | $135.69 | $131.58 | 36.06M |
| 2026-09-25 | $137.10 | -1.75% | $138.57 | $140.88 | $136.92 | 23.67M |
| 2026-09-24 | $139.54 | -3.47% | $137.32 | $140.34 | $133.48 | 56.63M |
| 2026-09-23 | $144.56 | -3.11% | $148.30 | $148.66 | $144.23 | 22.68M |
| 2026-09-22 | $149.20 | +0.43% | $151.25 | $153.60 | $148.60 | 31.26M |
| 2026-09-21 | $148.56 | +0.64% | $148.93 | $149.98 | $146.16 | 22.42M |
| 2026-09-18 | $147.61 | -1.98% | $150.47 | $150.90 | $144.40 | 39.32M |
| 2026-09-17 | $150.59 | +5.19% | $146.75 | $152.00 | $146.15 | 27.74M |
| 2026-09-16 | $143.16 | +2.00% | $140.03 | $146.52 | $139.00 | 34.37M |
| 2026-09-15 | $140.35 | -3.07% | $143.46 | $144.88 | $140.02 | 31.55M |
| 2026-09-14 | $144.79 | -3.65% | $141.42 | $145.33 | $141.01 | 42.16M |
| 2026-09-11 | $150.28 | -1.74% | $164.43 | $166.00 | $149.84 | 80.44M |
| 2026-09-10 | $152.94 | -5.38% | $158.38 | $159.24 | $152.52 | 56.82M |
| 2026-09-09 | $161.63 | -0.55% | $163.54 | $165.15 | $160.36 | 27.46M |
| 2026-09-08 | $162.52 | +2.36% | $167.60 | $170.70 | $161.16 | 37.66M |
| 2026-09-04 | $158.78 | +3.08% | $159.46 | $159.70 | $156.71 | 26.51M |
| 2026-09-03 | $154.04 | +5.69% | $147.27 | $156.77 | $146.92 | 25.10M |
| 2026-09-02 | $145.75 | +3.13% | $140.26 | $146.69 | $139.72 | 21.91M |
| 2026-09-01 | $141.32 | -5.23% | $146.75 | $146.79 | $139.95 | 25.44M |
| 2026-08-31 | $149.12 | -1.15% | $149.31 | $151.26 | $147.75 | 16.12M |
| 2026-08-28 | $150.85 | -0.72% | $153.60 | $153.99 | $149.71 | 17.80M |
| 2026-08-27 | $151.94 | +2.06% | $152.11 | $153.83 | $147.52 | 30.25M |
| 2026-08-26 | $148.87 | +2.84% | $147.00 | $151.63 | $146.83 | 18.43M |
| 2026-08-25 | $144.76 | +1.62% | $143.30 | $146.34 | $142.51 | 13.33M |
| 2026-08-24 | $142.45 | -2.74% | $145.12 | $145.12 | $141.25 | 14.16M |
| 2026-08-21 | $146.47 | +3.10% | $143.72 | $148.35 | $142.60 | 19.64M |
| 2026-08-20 | $142.07 | -1.21% | $144.30 | $145.92 | $141.02 | 15.18M |
| 2026-08-19 | $143.81 | +0.71% | $142.70 | $146.08 | $137.43 | 26.55M |
| 2026-08-18 | $142.79 | -2.63% | $143.25 | $146.00 | $142.35 | 19.15M |
| 2026-08-17 | $146.65 | -2.57% | $148.45 | $150.40 | $145.50 | 20.67M |
| 2026-08-14 | $150.52 | -3.65% | $155.84 | $156.39 | $148.80 | 21.91M |
| 2026-08-13 | $156.22 | +1.92% | $151.98 | $159.26 | $151.91 | 25.74M |
| 2026-08-12 | $153.28 | +5.36% | $152.81 | $154.89 | $147.89 | 43.56M |
| 2026-08-11 | $145.48 | -3.69% | $151.20 | $151.99 | $144.24 | 28.76M |
| 2026-08-10 | $151.05 | +2.74% | $148.26 | $151.99 | $146.62 | 24.27M |
| 2026-08-07 | $147.02 | +2.47% | $145.32 | $147.16 | $142.34 | 22.87M |
| 2026-08-06 | $143.47 | -0.64% | $139.25 | $146.58 | $138.72 | 23.07M |
| 2026-08-05 | $144.39 | -0.93% | $145.00 | $146.39 | $142.50 | 23.52M |
| 2026-08-04 | $145.74 | +2.74% | $141.01 | $148.70 | $141.01 | 43.72M |
| 2026-08-03 | $141.85 | +9.22% | $131.92 | $143.07 | $130.21 | 49.70M |
| 2026-07-31 | $129.87 | +1.81% | $130.07 | $132.40 | $125.70 | 34.44M |
| 2026-07-30 | $127.56 | +8.34% | $122.87 | $128.34 | $121.58 | 41.34M |
| 2026-07-29 | $117.74 | -1.85% | $119.42 | $121.92 | $116.20 | 28.08M |
| 2026-07-28 | $119.96 | +0.05% | $118.18 | $122.33 | $114.50 | 32.67M |
| 2026-07-27 | $119.90 | +4.27% | $118.00 | $121.99 | $116.80 | 36.92M |
| 2026-07-24 | $114.99 | -4.21% | $122.47 | $123.08 | $114.75 | 46.41M |
| 2026-07-23 | $120.04 | -4.61% | $123.96 | $124.70 | $119.44 | 30.90M |
| 2026-07-22 | $125.84 | -0.95% | $126.18 | $128.84 | $124.70 | 21.10M |
| 2026-07-21 | $127.05 | +4.67% | $122.81 | $127.42 | $122.21 | 27.75M |
| 2026-07-20 | $121.38 | -3.98% | $124.27 | $125.49 | $120.03 | 36.79M |
| 2026-07-17 | $126.41 | +1.77% | $121.70 | $128.44 | $121.50 | 39.92M |
| 2026-07-16 | $124.21 | -6.25% | $131.48 | $131.78 | $123.66 | 54.78M |
| 2026-07-15 | $132.49 | +3.56% | $130.56 | $133.90 | $128.84 | 48.52M |
| 2026-07-14 | $127.94 | -2.74% | $132.00 | $132.76 | $127.60 | 52.67M |
| 2026-07-13 | $131.54 | -6.47% | $139.03 | $139.65 | $131.35 | 56.69M |
| 2026-07-10 | $140.64 | -2.48% | $145.65 | $145.68 | $139.26 | 29.84M |
| 2026-07-09 | $144.22 | +2.65% | $141.42 | $149.07 | $140.94 | 35.22M |
| 2026-07-08 | $140.49 | -0.78% | $139.06 | $141.84 | $137.55 | 34.61M |
| 2026-07-07 | $141.60 | -1.50% | $143.72 | $145.56 | $137.55 | 47.20M |
| 2026-07-06 | $143.76 | +2.49% | $144.30 | $145.62 | $141.16 | 36.68M |
| 2026-07-02 | $140.27 | -1.56% | $143.30 | $147.06 | $138.83 | 44.17M |
| 2026-07-01 | $142.50 | -2.76% | $144.49 | $147.55 | $142.50 | 45.96M |
| 2026-06-30 | $146.55 | -0.82% | $147.25 | $149.93 | $144.48 | 35.93M |
| 2026-06-29 | $147.76 | -0.52% | $153.94 | $154.50 | $145.20 | 34.31M |
| 2026-06-26 | $148.53 | -2.58% | $150.26 | $153.54 | $148.00 | 36.53M |
| 2026-06-25 | $152.46 | -3.22% | $157.35 | $157.62 | $150.36 | 36.84M |
| 2026-06-24 | $157.53 | -4.62% | $162.48 | $165.75 | $155.35 | 38.31M |
| 2026-06-23 | $165.16 | -5.66% | $170.23 | $174.33 | $164.61 | 33.33M |
| 2026-06-22 | $175.07 | -5.00% | $182.31 | $184.58 | $174.40 | 22.94M |
| 2026-06-18 | $184.29 | +0.41% | $183.01 | $187.99 | $177.70 | 31.39M |
| 2026-06-17 | $183.53 | -2.55% | $186.16 | $190.19 | $182.58 | 16.62M |
| 2026-06-16 | $188.33 | -2.24% | $190.01 | $195.32 | $187.66 | 16.99M |
| 2026-06-15 | $192.64 | +4.62% | $187.39 | $195.32 | $186.21 | 20.28M |
| 2026-06-12 | $184.13 | +0.02% | $185.01 | $185.58 | $179.00 | 29.56M |
| 2026-06-11 | $184.10 | -8.53% | $179.67 | $184.77 | $175.28 | 63.68M |
| 2026-06-10 | $201.26 | -2.21% | $198.50 | $212.48 | $198.18 | 46.11M |
| 2026-06-09 | $205.81 | -2.84% | $213.91 | $220.50 | $197.79 | 26.04M |
| 2026-06-08 | $211.82 | -0.87% | $217.75 | $219.06 | $209.33 | 17.23M |
| 2026-06-05 | $213.68 | -9.59% | $229.49 | $231.44 | $209.45 | 29.02M |
| 2026-06-04 | $236.34 | +2.61% | $227.00 | $238.95 | $224.00 | 19.99M |
| 2026-06-03 | $230.33 | -5.83% | $240.48 | $240.51 | $227.61 | 23.64M |
| 2026-06-02 | $244.58 | -1.44% | $242.80 | $249.00 | $238.84 | 30.29M |
| 2026-06-01 | $248.15 | +9.91% | $230.50 | $250.25 | $224.60 | 48.39M |
| 2026-05-29 | $225.78 | +10.84% | $209.00 | $226.29 | $208.01 | 41.08M |
| 2026-05-28 | $203.70 | +6.67% | $194.04 | $205.00 | $193.38 | 25.34M |
| 2026-05-27 | $190.96 | -1.09% | $191.48 | $192.14 | $187.92 | 12.13M |
| 2026-05-26 | $193.06 | +0.51% | $193.30 | $195.20 | $190.56 | 12.86M |
| 2026-05-22 | $192.08 | +1.22% | $191.67 | $197.00 | $191.10 | 10.88M |