Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	95.200	95.570	94.400	95.000	92.826	119
2023-12-01	95.490	95.490	94.220	95.200	93.022	4,280
2023-11-30	95.800	96.440	94.850	94.850	92.680	125
2023-11-29	94.980	95.700	94.800	94.800	92.631	543
2023-11-28	95.140	95.430	94.310	94.310	92.152	8,577
2023-11-27	94.590	95.150	94.060	95.150	92.973	78
2023-11-24	95.000	95.160	94.530	94.540	92.377	148
2023-11-23	95.360	95.410	95.360	95.410	93.227	31
2023-11-22	94.560	95.360	94.560	95.360	93.178	144
2023-11-21	94.580	95.080	94.480	94.560	92.396	518
2023-11-20	94.220	94.590	93.620	94.590	92.426	371
2023-11-17	95.000	95.000	93.550	94.430	92.269	171
2023-11-16	92.070	93.320	92.070	93.210	91.077	695
2023-11-14	93.500	93.870	93.120	93.570	91.429	1,434
2023-11-13	93.590	93.590	92.790	92.990	90.862	10,257
2023-11-10	92.240	92.240	91.600	92.070	89.963	104
2023-11-09	91.540	92.130	91.530	91.980	89.875	153
2023-11-08	89.270	92.130	89.270	92.130	90.022	241
2023-11-07	87.010	89.490	87.010	88.280	86.260	1,983
2023-11-06	88.400	88.650	87.480	88.650	86.621	110
2023-11-03	87.560	88.800	87.560	88.410	86.387	12
2023-11-01	86.620	88.150	86.620	87.010	85.019	398
2023-10-31	85.310	86.850	85.310	86.630	84.648	45
2023-10-30	84.640	86.080	84.640	85.500	83.544	465
2023-10-27	83.850	84.240	83.000	84.190	82.264	211
2023-10-26	84.890	84.890	83.540	83.850	81.931	322
2023-10-25	85.500	85.500	84.700	84.700	82.762	1,372
2023-10-24	86.680	86.680	85.710	85.860	83.895	44,421
2023-10-23	85.450	87.120	85.400	87.120	85.126	2,065
2023-10-20	90.730	90.740	85.010	85.450	83.495	3,188
2023-10-19	91.560	92.000	91.560	91.600	89.504	593
2023-10-18	90.980	92.170	90.980	91.310	89.221	661
2023-10-17	91.340	91.340	90.620	91.260	89.172	95
2023-10-16	91.560	91.980	91.350	91.350	89.260	56
2023-10-13	92.150	92.150	91.530	91.640	89.543	196
2023-10-11	92.480	92.480	91.900	92.240	90.129	197
2023-10-10	95.540	95.540	92.680	92.680	90.559	1,058
2023-10-09	94.470	95.260	93.920	94.000	91.634	3,042
2023-10-06	93.220	94.840	93.220	94.470	92.092	145
2023-10-05	91.460	93.250	91.460	93.250	90.903	485
2023-10-04	89.110	91.520	89.110	90.870	88.583	289
2023-10-03	90.640	90.640	89.100	89.100	86.857	44
2023-10-02	88.580	90.650	88.580	90.650	88.368	24,989
2023-09-29	89.190	89.190	88.020	88.570	86.341	5,450
2023-09-28	88.180	89.450	88.180	89.300	87.052	5,919
2023-09-27	87.070	88.200	87.070	87.640	85.434	11,111
2023-09-26	89.110	89.110	86.850	87.070	84.878	88,592
2023-09-25	89.550	89.560	89.110	89.110	86.867	369
2023-09-22	90.000	90.620	88.930	89.650	87.393	1,776
2023-09-21	91.880	92.000	90.000	90.000	87.735	744
2023-09-20	91.470	92.520	91.470	91.930	89.616	5,272
2023-09-19	90.700	91.710	90.700	91.470	89.168	938
2023-09-18	91.810	92.290	90.100	90.720	88.436	5,439
2023-09-15	93.000	93.410	92.010	92.860	90.523	3,099
2023-09-14	91.990	93.420	91.660	93.010	90.669	503
2023-09-13	90.010	92.450	89.010	92.150	89.830	2,936
2023-09-12	94.230	94.300	88.810	90.010	87.744	21,174
2023-09-11	105.19	105.19	102.56	104.30	101.67	1,518
2023-09-08	103.86	105.39	103.70	104.69	102.05	405
2023-09-06	103.00	103.55	102.11	103.16	100.56	1,737

← NewerPage 13 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.