Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 127.20 | 128.44 | 126.81 | 127.68 | 125.83 | 601 |
| 2024-08-20 | 124.42 | 127.60 | 124.42 | 127.26 | 125.41 | 2,203 |
| 2024-08-19 | 125.22 | 125.22 | 123.50 | 124.41 | 122.60 | 3,070 |
| 2024-08-16 | 124.80 | 125.70 | 124.80 | 125.28 | 123.46 | 327 |
| 2024-08-15 | 124.56 | 125.09 | 123.84 | 125.02 | 123.21 | 1,593 |
| 2024-08-14 | 122.39 | 123.83 | 122.21 | 123.49 | 121.70 | 35,511 |
| 2024-08-13 | 122.42 | 122.42 | 121.56 | 121.92 | 120.15 | 1,029 |
| 2024-08-12 | 121.20 | 121.61 | 120.15 | 121.05 | 119.29 | 544 |
| 2024-08-09 | 118.92 | 121.08 | 117.52 | 117.52 | 115.81 | 939 |
| 2024-08-08 | 118.48 | 120.74 | 118.48 | 120.54 | 118.79 | 2,825 |
| 2024-08-07 | 121.44 | 121.44 | 118.23 | 118.48 | 116.76 | 1,821 |
| 2024-08-06 | 121.00 | 122.85 | 120.85 | 120.89 | 119.14 | 6,132 |
| 2024-08-05 | 124.00 | 124.45 | 121.13 | 121.26 | 119.50 | 7,399 |
| 2024-08-02 | 128.00 | 128.31 | 125.80 | 126.71 | 124.87 | 3,028 |
| 2024-08-01 | 131.24 | 131.92 | 130.06 | 131.09 | 129.19 | 3,026 |
| 2024-07-31 | 130.52 | 132.86 | 130.52 | 131.23 | 129.33 | 1,543 |
| 2024-07-30 | 130.52 | 130.79 | 126.99 | 128.89 | 127.02 | 2,567 |
| 2024-07-29 | 132.33 | 132.33 | 129.86 | 130.11 | 128.22 | 431 |
| 2024-07-26 | 130.72 | 131.87 | 130.02 | 131.01 | 129.11 | 574 |
| 2024-07-25 | 130.00 | 132.11 | 129.97 | 130.02 | 128.13 | 1,988 |
| 2024-07-24 | 133.37 | 133.56 | 130.00 | 130.00 | 128.11 | 34,258 |
| 2024-07-23 | 131.09 | 133.35 | 131.09 | 133.04 | 131.11 | 5,251 |
| 2024-07-22 | 129.54 | 130.58 | 129.23 | 130.58 | 128.69 | 2,439 |
| 2024-07-19 | 128.62 | 129.70 | 127.83 | 128.00 | 126.14 | 3,491 |
| 2024-07-18 | 128.77 | 129.32 | 126.97 | 129.09 | 127.22 | 1,723 |
| 2024-07-17 | 129.18 | 129.18 | 126.66 | 127.32 | 125.47 | 3,398 |
| 2024-07-16 | 129.40 | 129.78 | 128.39 | 129.18 | 127.31 | 7,374 |
| 2024-07-15 | 132.58 | 133.41 | 129.05 | 129.40 | 127.52 | 4,582 |
| 2024-07-12 | 129.88 | 131.33 | 128.58 | 130.69 | 128.79 | 12,457 |
| 2024-07-11 | 128.38 | 129.65 | 128.18 | 129.62 | 127.74 | 2,731 |
| 2024-07-10 | 127.49 | 128.27 | 125.77 | 128.12 | 126.26 | 386 |
| 2024-07-09 | 132.05 | 132.43 | 125.50 | 127.23 | 124.90 | 4,681 |
| 2024-07-08 | 132.01 | 132.11 | 130.90 | 132.11 | 129.70 | 2,089 |
| 2024-07-05 | 134.07 | 134.17 | 131.21 | 131.77 | 129.36 | 6,591 |
| 2024-07-04 | 133.94 | 133.94 | 131.87 | 132.10 | 129.69 | 101 |
| 2024-07-03 | 136.99 | 136.99 | 133.12 | 133.27 | 130.83 | 5,316 |
| 2024-07-02 | 133.90 | 136.35 | 133.90 | 136.00 | 133.51 | 9,201 |
| 2024-07-01 | 131.76 | 134.88 | 130.75 | 132.02 | 129.61 | 7,334 |
| 2024-06-28 | 129.79 | 132.30 | 129.79 | 131.50 | 129.10 | 6,429 |
| 2024-06-27 | 127.05 | 130.00 | 127.05 | 128.25 | 125.91 | 6,863 |
| 2024-06-26 | 127.30 | 129.18 | 126.80 | 126.92 | 124.60 | 6,681 |
| 2024-06-25 | 125.97 | 126.49 | 124.60 | 126.10 | 123.80 | 7,902 |
| 2024-06-24 | 128.50 | 128.50 | 124.86 | 125.59 | 123.29 | 3,160 |
| 2024-06-21 | 130.40 | 130.40 | 127.25 | 128.05 | 125.71 | 19,646 |
| 2024-06-20 | 133.94 | 134.22 | 128.90 | 134.22 | 131.77 | 5,765 |
| 2024-06-19 | 131.39 | 135.98 | 131.39 | 134.35 | 131.89 | 1,506 |
| 2024-06-18 | 127.95 | 131.40 | 127.71 | 131.05 | 128.65 | 8,354 |
| 2024-06-17 | 125.00 | 127.85 | 124.70 | 127.85 | 125.51 | 4,884 |
| 2024-06-14 | 125.97 | 125.97 | 122.54 | 124.23 | 121.96 | 34,208 |
| 2024-06-13 | 126.50 | 127.81 | 124.46 | 125.04 | 122.75 | 9,376 |
| 2024-06-12 | 119.00 | 126.76 | 118.37 | 126.69 | 124.37 | 26,725 |
| 2024-06-11 | 110.52 | 111.40 | 109.56 | 110.35 | 108.33 | 86,341 |
| 2024-06-10 | 111.38 | 113.50 | 110.88 | 111.22 | 109.19 | 4,330 |
| 2024-06-07 | 108.50 | 111.38 | 108.50 | 111.38 | 109.34 | 1,632 |
| 2024-06-06 | 108.30 | 108.59 | 107.70 | 107.80 | 105.83 | 11,630 |
| 2024-06-05 | 106.00 | 108.32 | 106.00 | 108.13 | 106.15 | 2,646 |
| 2024-06-04 | 104.11 | 105.96 | 104.11 | 105.60 | 103.67 | 8,597 |
| 2024-06-03 | 102.74 | 103.98 | 102.21 | 103.98 | 102.08 | 5,372 |
| 2024-05-31 | 102.15 | 102.75 | 100.09 | 102.75 | 100.87 | 38,735 |
| 2024-05-29 | 106.53 | 107.65 | 106.52 | 107.65 | 105.68 | 2,551 |
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.