Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 111.16 | 111.75 | 107.37 | 107.80 | 107.80 | 51,368 |
| 2026-10-20 | 108.00 | 112.24 | 106.90 | 109.00 | 109.00 | 172,709 |
| 2026-10-19 | 109.50 | 110.75 | 108.48 | 108.48 | 108.48 | 63,925 |
| 2026-10-16 | 114.50 | 114.50 | 107.88 | 108.50 | 108.50 | 185,953 |
| 2026-10-15 | 108.99 | 114.50 | 107.76 | 114.40 | 114.40 | 350,736 |
| 2026-10-14 | 118.66 | 118.66 | 108.64 | 109.39 | 109.39 | 375,899 |
| 2026-10-13 | 114.87 | 120.68 | 113.50 | 119.55 | 119.55 | 219,358 |
| 2026-10-09 | 114.00 | 119.00 | 114.00 | 117.35 | 117.35 | 149,415 |
| 2026-10-08 | 120.40 | 120.40 | 112.76 | 113.50 | 113.07 | 171,161 |
| 2026-10-07 | 119.09 | 120.72 | 117.76 | 120.40 | 119.95 | 72,704 |
| 2026-10-06 | 121.03 | 122.01 | 118.40 | 120.60 | 120.15 | 79,403 |
| 2026-10-05 | 119.73 | 121.35 | 118.15 | 118.90 | 118.45 | 115,957 |
| 2026-10-02 | 122.00 | 126.00 | 121.99 | 124.94 | 124.94 | 94,362 |
| 2026-10-01 | 119.78 | 121.04 | 116.50 | 120.13 | 120.13 | 83,263 |
| 2026-09-30 | 119.78 | 119.78 | 116.50 | 119.48 | 119.48 | 99,583 |
| 2026-09-29 | 115.80 | 124.92 | 115.00 | 120.70 | 120.70 | 316,150 |
| 2026-09-28 | 117.98 | 117.98 | 114.69 | 116.50 | 116.50 | 135,991 |
| 2026-09-25 | 121.20 | 122.00 | 118.73 | 118.99 | 118.99 | 110,589 |
| 2026-09-24 | 119.50 | 121.42 | 115.25 | 121.00 | 121.00 | 251,992 |
| 2026-09-23 | 126.93 | 127.20 | 124.26 | 125.10 | 125.10 | 125,498 |
| 2026-09-22 | 128.00 | 131.09 | 126.58 | 126.67 | 126.67 | 65,400 |
| 2026-09-21 | 127.57 | 127.67 | 124.44 | 125.70 | 125.70 | 111,464 |
| 2026-09-18 | 129.30 | 129.30 | 124.11 | 126.30 | 126.30 | 160,450 |
| 2026-09-17 | 126.00 | 130.75 | 125.52 | 129.30 | 129.30 | 146,298 |
| 2026-09-16 | 122.08 | 126.00 | 119.77 | 123.00 | 123.00 | 209,902 |
| 2026-09-15 | 123.58 | 124.04 | 120.39 | 121.28 | 121.28 | 173,205 |
| 2026-09-14 | 123.77 | 125.18 | 121.77 | 123.60 | 123.60 | 292,122 |
| 2026-09-11 | 139.96 | 140.73 | 127.89 | 128.04 | 128.04 | 579,599 |
| 2026-09-10 | 136.01 | 136.41 | 130.60 | 131.10 | 131.10 | 131,686 |
| 2026-09-09 | 139.80 | 140.00 | 136.31 | 137.43 | 137.43 | 130,064 |
| 2026-09-08 | 141.43 | 144.45 | 136.70 | 137.25 | 137.25 | 467,020 |
| 2026-09-04 | 135.00 | 137.10 | 133.92 | 133.92 | 133.92 | 164,597 |
| 2026-09-03 | 126.00 | 133.30 | 124.84 | 130.70 | 130.70 | 234,931 |
| 2026-09-02 | 122.57 | 124.98 | 120.00 | 124.86 | 124.86 | 201,143 |
| 2026-09-01 | 127.83 | 127.84 | 120.12 | 121.59 | 121.59 | 190,738 |
| 2026-08-31 | 130.11 | 130.76 | 127.35 | 129.70 | 129.70 | 47,849 |
| 2026-08-28 | 130.45 | 133.50 | 130.07 | 130.73 | 130.73 | 41,432 |
| 2026-08-27 | 129.07 | 131.91 | 127.38 | 130.45 | 130.45 | 51,849 |
| 2026-08-26 | 125.50 | 130.50 | 125.50 | 128.74 | 128.74 | 98,047 |
| 2026-08-25 | 123.65 | 125.61 | 122.35 | 124.10 | 124.10 | 111,187 |
| 2026-08-24 | 126.48 | 126.48 | 121.49 | 122.00 | 122.00 | 160,144 |
| 2026-08-21 | 123.23 | 127.79 | 123.23 | 125.51 | 125.51 | 77,808 |
| 2026-08-20 | 124.50 | 126.49 | 122.00 | 122.00 | 122.00 | 109,537 |
| 2026-08-19 | 123.79 | 125.82 | 118.55 | 124.50 | 124.50 | 59,048 |
| 2026-08-18 | 126.41 | 126.50 | 123.72 | 124.13 | 124.13 | 145,557 |
| 2026-08-17 | 130.00 | 130.20 | 126.36 | 127.74 | 127.74 | 75,058 |
| 2026-08-14 | 135.54 | 135.54 | 129.60 | 131.00 | 131.00 | 105,508 |
| 2026-08-13 | 132.99 | 137.45 | 130.98 | 134.00 | 134.00 | 77,422 |
| 2026-08-12 | 129.00 | 133.15 | 127.51 | 132.25 | 132.25 | 201,762 |
| 2026-08-11 | 129.90 | 129.90 | 123.50 | 124.01 | 124.01 | 126,864 |
| 2026-08-10 | 125.00 | 129.50 | 124.60 | 129.50 | 129.50 | 175,536 |
| 2026-08-07 | 123.85 | 124.74 | 121.10 | 124.00 | 124.00 | 149,356 |
| 2026-08-06 | 120.00 | 124.50 | 118.00 | 121.76 | 121.76 | 75,617 |
| 2026-08-05 | 125.00 | 125.00 | 121.52 | 123.00 | 123.00 | 71,405 |
| 2026-08-04 | 119.87 | 126.64 | 117.98 | 124.45 | 124.45 | 143,655 |
| 2026-08-03 | 112.20 | 121.05 | 109.99 | 121.05 | 121.05 | 215,695 |
| 2026-07-31 | 107.80 | 110.50 | 106.99 | 110.50 | 110.50 | 78,017 |
| 2026-07-30 | 102.12 | 108.29 | 102.12 | 107.63 | 107.63 | 296,361 |
| 2026-07-29 | 102.10 | 103.42 | 99.400 | 100.93 | 100.93 | 103,990 |
| 2026-07-28 | 102.04 | 104.99 | 97.870 | 104.99 | 104.99 | 78,610 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.2802 USD |
| 2026-04-08 | 0.2722 USD |
| 2026-01-08 | 0.2920 USD |
| 2025-10-08 | 0.2975 USD |
| 2025-07-09 | 0.3058 USD |
| 2025-04-09 | 0.3127 USD |
| 2025-01-08 | 0.2634 USD |
| 2024-10-09 | 0.2523 USD |
| 2024-07-10 | 0.4861 USD |
| 2024-04-08 | 0.2275 USD |
| 2024-01-09 | 0.2173 USD |
| 2023-10-10 | 0.2214 USD |
| 2023-07-10 | 0.2165 USD |
| 2023-04-06 | 0.2176 USD |
| 2023-01-06 | 0.2610 USD |
| 2022-10-10 | 0.2684 USD |
| 2022-07-08 | 0.2713 USD |
| 2022-04-06 | 0.1668 USD |
| 2022-01-05 | 0.1956 USD |
| 2021-10-07 | 0.1966 USD |
| 2021-07-13 | 0.1794 USD |
| 2021-04-06 | 0.1939 USD |
| 2021-01-05 | 0.8362 USD |
| 2020-10-06 | 0.8885 USD |
| 2020-07-13 | 0.8249 USD |
| 2020-04-07 | 0.8668 USD |
| 2020-01-07 | 0.6630 USD |
| 2019-10-08 | 0.6365 USD |
| 2019-07-16 | 0.9059 USD |
| 2019-04-10 | 0.9540 USD |
| 2019-01-15 | 0.7051 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.