Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 106.53 | 107.65 | 106.52 | 107.65 | 105.68 | 2,551 |
| 2024-05-28 | 106.94 | 107.00 | 105.61 | 106.59 | 104.64 | 7,171 |
| 2024-05-27 | 108.13 | 108.90 | 106.70 | 106.94 | 104.99 | 356 |
| 2024-05-24 | 105.30 | 106.51 | 104.35 | 105.80 | 103.87 | 2,202 |
| 2024-05-23 | 107.45 | 107.45 | 106.01 | 107.14 | 105.18 | 4,438 |
| 2024-05-22 | 106.59 | 106.81 | 106.17 | 106.69 | 104.74 | 5,935 |
| 2024-05-21 | 105.82 | 106.81 | 105.07 | 106.44 | 104.49 | 11,164 |
| 2024-05-20 | 106.26 | 106.26 | 105.38 | 106.20 | 104.26 | 1,492 |
| 2024-05-17 | 105.00 | 105.00 | 104.32 | 104.32 | 102.41 | 2,761 |
| 2024-05-16 | 104.10 | 104.69 | 103.86 | 104.41 | 102.50 | 769 |
| 2024-05-15 | 104.00 | 104.31 | 103.51 | 104.11 | 102.21 | 1,762 |
| 2024-05-14 | 103.40 | 104.70 | 101.95 | 103.30 | 101.41 | 7,075 |
| 2024-05-13 | 100.00 | 100.60 | 99.510 | 100.28 | 98.447 | 14,307 |
| 2024-05-10 | 99.900 | 100.51 | 99.900 | 100.50 | 98.663 | 2,227 |
| 2024-05-09 | 100.00 | 101.09 | 100.00 | 100.20 | 98.369 | 5,476 |
| 2024-05-08 | 99.600 | 100.10 | 99.600 | 99.990 | 98.163 | 270 |
| 2024-05-07 | 99.200 | 100.21 | 99.200 | 99.590 | 97.770 | 2,775 |
| 2024-05-06 | 98.400 | 99.200 | 98.350 | 98.990 | 97.181 | 215 |
| 2024-05-03 | 97.930 | 98.210 | 97.300 | 97.700 | 95.914 | 1,923 |
| 2024-05-02 | 98.290 | 98.660 | 97.650 | 97.930 | 96.140 | 2,929 |
| 2024-04-30 | 99.600 | 99.750 | 98.280 | 98.280 | 96.484 | 5,897 |
| 2024-04-29 | 99.600 | 99.850 | 98.510 | 99.070 | 97.259 | 8,870 |
| 2024-04-26 | 100.55 | 101.60 | 99.900 | 99.900 | 98.074 | 5,084 |
| 2024-04-25 | 98.450 | 98.810 | 97.990 | 98.810 | 97.004 | 1,362 |
| 2024-04-24 | 99.100 | 99.500 | 98.100 | 98.610 | 96.808 | 147 |
| 2024-04-23 | 99.000 | 99.350 | 98.200 | 98.600 | 96.798 | 6,978 |
| 2024-04-22 | 100.60 | 100.74 | 99.000 | 99.000 | 97.191 | 1,670 |
| 2024-04-19 | 101.00 | 101.71 | 99.240 | 99.280 | 97.466 | 101 |
| 2024-04-18 | 102.55 | 103.50 | 101.40 | 101.86 | 99.998 | 14,451 |
| 2024-04-17 | 106.20 | 106.20 | 104.01 | 104.01 | 102.11 | 1,305 |
| 2024-04-16 | 105.30 | 106.30 | 105.30 | 106.20 | 104.26 | 4,703 |
| 2024-04-15 | 105.50 | 105.50 | 103.21 | 103.40 | 101.51 | 1,658 |
| 2024-04-12 | 105.00 | 105.00 | 103.11 | 103.11 | 101.23 | 3,123 |
| 2024-04-11 | 103.54 | 104.99 | 103.25 | 104.99 | 103.07 | 5,781 |
| 2024-04-10 | 102.51 | 103.70 | 102.50 | 103.20 | 101.31 | 589 |
| 2024-04-09 | 103.82 | 104.40 | 101.60 | 102.52 | 100.65 | 146 |
| 2024-04-08 | 106.50 | 106.50 | 103.01 | 105.93 | 103.99 | 10,743 |
| 2024-04-05 | 104.73 | 106.50 | 104.65 | 106.50 | 104.33 | 4,906 |
| 2024-04-04 | 106.81 | 106.81 | 104.50 | 104.73 | 102.60 | 948 |
| 2024-04-03 | 104.81 | 106.60 | 104.81 | 105.30 | 103.15 | 3,945 |
| 2024-04-02 | 104.28 | 104.81 | 104.05 | 104.81 | 102.67 | 4,210 |
| 2024-04-01 | 105.41 | 106.20 | 105.00 | 106.20 | 104.04 | 10,236 |
| 2024-03-28 | 104.10 | 105.50 | 104.10 | 105.40 | 103.25 | 12,213 |
| 2024-03-27 | 104.95 | 105.45 | 103.30 | 103.50 | 101.39 | 3,638 |
| 2024-03-26 | 105.05 | 105.30 | 104.80 | 104.95 | 102.81 | 956 |
| 2024-03-25 | 105.45 | 105.65 | 104.98 | 105.05 | 102.91 | 1,787 |
| 2024-03-22 | 107.03 | 107.03 | 106.04 | 106.59 | 104.42 | 1,714 |
| 2024-03-21 | 107.25 | 110.12 | 107.03 | 107.14 | 104.96 | 3,754 |
| 2024-03-20 | 107.91 | 108.24 | 107.03 | 107.28 | 105.09 | 956 |
| 2024-03-19 | 107.03 | 108.24 | 106.48 | 108.13 | 105.93 | 1,710 |
| 2024-03-18 | 106.00 | 107.50 | 106.00 | 106.63 | 104.46 | 34,534 |
| 2024-03-15 | 103.81 | 104.99 | 103.40 | 104.98 | 102.84 | 900 |
| 2024-03-14 | 105.00 | 105.50 | 104.30 | 104.60 | 102.47 | 1,539 |
| 2024-03-13 | 105.97 | 106.59 | 103.40 | 104.39 | 102.26 | 31,766 |
| 2024-03-12 | 106.00 | 106.96 | 103.59 | 105.75 | 103.60 | 102,579 |
| 2024-03-11 | 93.510 | 94.850 | 92.970 | 94.850 | 92.918 | 640 |
| 2024-03-08 | 95.000 | 95.760 | 92.880 | 93.350 | 91.448 | 631 |
| 2024-03-07 | 93.510 | 93.940 | 93.400 | 93.940 | 92.026 | 51 |
| 2024-03-06 | 92.070 | 92.970 | 92.070 | 92.950 | 91.056 | 406 |
| 2024-03-05 | 93.150 | 93.240 | 91.080 | 91.260 | 89.401 | 4,859 |
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.