Oracle Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	94.230	94.410	93.700	94.320	92.398	2,436
2024-03-01	92.160	94.040	92.070	94.040	92.124	150,769
2024-02-29	93.040	93.040	91.770	92.160	90.282	3,320
2024-02-28	89.690	92.400	89.690	92.230	90.351	3,736
2024-02-27	92.250	92.250	90.710	91.530	89.665	367
2024-02-26	93.160	93.510	92.340	92.340	90.459	215
2024-02-23	92.230	94.320	92.230	93.160	91.262	66
2024-02-22	90.540	91.850	90.180	91.850	89.979	384
2024-02-21	88.710	88.720	87.840	88.470	86.668	515
2024-02-20	91.530	91.530	88.570	88.900	87.089	566
2024-02-19	93.000	93.200	92.580	92.880	90.988	4,171
2024-02-16	93.820	93.820	92.270	92.270	90.390	538
2024-02-15	94.780	94.930	93.530	93.600	91.693	493
2024-02-14	94.380	94.730	94.080	94.730	92.800	173
2024-02-09	96.800	97.100	96.040	96.760	94.789	1,297
2024-02-08	96.970	97.300	96.890	97.090	95.112	1,362
2024-02-07	95.000	97.000	95.000	96.970	94.994	180
2024-02-06	96.500	96.900	95.100	95.100	93.163	3,272
2024-02-05	96.000	96.710	96.000	96.710	94.740	358
2024-02-02	95.100	96.640	95.100	96.000	94.044	3,293
2024-02-01	92.400	94.760	92.400	94.760	92.829	6,152
2024-01-31	93.830	94.310	92.370	92.400	90.518	548
2024-01-30	93.790	94.350	93.720	94.140	92.222	129
2024-01-29	94.590	94.590	93.070	93.700	91.791	346
2024-01-26	94.220	94.590	93.800	94.590	92.663	331
2024-01-25	94.000	95.390	93.880	94.240	92.320	1,125
2024-01-24	93.200	94.680	93.200	94.150	92.232	906
2024-01-23	91.430	93.000	91.090	93.000	91.105	815
2024-01-22	90.890	92.460	90.550	92.460	90.576	446
2024-01-19	89.720	90.450	89.720	90.450	88.607	1,078
2024-01-18	87.170	89.470	87.170	89.470	87.647	587
2024-01-17	88.090	88.090	87.160	87.160	85.384	3,720
2024-01-16	86.320	88.090	86.320	88.090	86.295	882
2024-01-15	86.990	87.000	85.680	85.680	83.934	697
2024-01-12	85.150	86.230	84.060	86.050	84.297	276
2024-01-11	84.400	85.150	84.400	85.150	83.415	140
2024-01-10	83.980	85.120	83.980	85.120	83.386	276
2024-01-09	82.990	85.140	82.990	84.530	82.808	83
2024-01-08	84.270	85.160	83.460	84.810	82.869	397
2024-01-05	83.910	83.910	83.280	83.280	81.374	183
2024-01-04	84.560	84.560	84.100	84.160	82.234	412
2024-01-03	84.870	84.870	83.380	84.000	82.078	1,424
2024-01-02	85.320	85.410	84.050	85.140	83.192	2,416
2023-12-28	85.260	86.220	85.150	85.500	83.544	2,293
2023-12-27	85.770	85.900	85.260	85.260	83.309	421
2023-12-26	85.770	85.860	83.000	85.050	83.104	6,105
2023-12-22	85.370	86.150	85.370	86.020	84.052	1,399
2023-12-21	88.100	88.100	84.950	85.860	83.895	412
2023-12-20	85.810	88.090	85.650	88.090	86.074	280
2023-12-19	85.670	85.800	85.170	85.790	83.827	379
2023-12-18	85.400	87.060	85.400	86.360	84.384	6,893
2023-12-15	82.730	86.090	82.300	86.090	84.120	4,006
2023-12-14	84.150	84.470	81.800	82.300	80.417	1,761
2023-12-13	83.970	85.080	82.320	84.020	82.097	30,618
2023-12-12	85.550	86.630	83.350	83.970	82.049	8,266
2023-12-11	94.300	94.880	93.980	94.810	92.641	6,672
2023-12-08	92.170	93.310	91.620	93.060	90.931	784
2023-12-07	93.670	93.670	91.530	92.070	89.963	536
2023-12-06	93.990	94.080	91.720	91.830	89.729	511
2023-12-05	95.390	95.490	93.610	93.800	91.654	921

← NewerPage 12 of 21 · 1,254 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.