Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	94.510	100.35	93.960	93.960	91.382	12,762
2023-06-12	91.000	95.300	91.000	94.400	91.809	34,023
2023-06-09	87.950	89.700	87.950	88.920	86.480	5,039
2023-06-07	87.980	87.980	86.060	86.400	84.029	1,240
2023-06-06	88.500	89.470	87.210	87.550	85.147	6,189
2023-06-05	89.070	89.070	86.800	88.500	86.071	6,569
2023-06-02	90.490	90.490	86.120	86.120	83.757	6,348
2023-06-01	88.500	89.850	87.930	89.850	87.384	13,304
2023-05-31	88.000	90.080	88.000	89.640	87.180	6,700
2023-05-30	86.800	89.190	86.800	89.100	86.655	7,968
2023-05-29	87.000	87.540	86.020	86.100	83.737	51
2023-05-26	87.500	88.590	86.350	86.350	83.980	3,782
2023-05-25	81.470	87.500	81.440	87.500	85.099	1,050
2023-05-24	81.890	81.890	80.640	81.360	79.127	268
2023-05-23	84.400	84.400	81.360	81.890	79.643	3,085
2023-05-22	85.630	85.630	84.240	84.330	82.016	923
2023-05-19	86.000	86.000	85.190	85.600	83.251	667
2023-05-18	82.640	84.000	82.640	84.000	81.695	220
2023-05-17	81.280	82.560	81.280	82.480	80.217	372
2023-05-16	79.890	81.350	79.890	81.070	78.845	176
2023-05-15	80.380	80.380	79.280	79.280	77.104	719
2023-05-12	80.240	80.470	79.440	80.000	77.805	383
2023-05-11	80.240	80.720	79.840	79.840	77.649	5,013
2023-05-10	79.120	80.400	79.120	80.320	78.116	2,854
2023-05-09	80.400	80.400	79.680	79.680	77.493	1,118
2023-05-08	79.920	80.860	79.680	80.560	78.349	3,294
2023-05-05	79.280	80.000	79.120	79.520	77.338	793
2023-05-04	79.440	79.520	78.640	78.960	76.793	418
2023-05-03	79.140	79.440	78.560	78.640	76.482	781
2023-05-02	78.570	79.600	78.570	79.140	76.968	13,284
2023-04-28	78.920	79.520	78.480	78.570	76.414	9,016
2023-04-27	78.100	78.920	77.840	78.920	76.754	329
2023-04-26	78.980	79.440	78.720	78.800	76.638	696
2023-04-25	80.400	80.400	79.520	79.520	77.338	256
2023-04-24	80.400	80.720	79.920	79.920	77.727	204
2023-04-20	80.160	80.160	79.850	79.880	77.688	794
2023-04-19	80.480	81.040	80.480	80.880	78.660	792
2023-04-18	79.870	80.000	79.520	79.680	77.493	18,983
2023-04-17	78.310	79.200	78.160	78.790	76.628	17,167
2023-04-14	77.920	79.000	77.760	78.320	76.171	778
2023-04-13	77.200	78.800	76.960	78.800	76.638	28,281
2023-04-12	77.760	81.000	77.120	81.000	78.777	9,805
2023-04-11	85.990	85.990	76.840	78.640	76.482	1,432
2023-04-10	79.520	79.920	79.130	79.130	76.959	398
2023-04-06	82.220	82.220	76.000	76.770	74.663	427
2023-04-05	78.240	80.020	78.240	79.600	77.204	390
2023-04-04	79.040	79.550	78.640	79.510	77.117	760
2023-04-03	78.000	79.440	77.920	79.440	77.049	3,705
2023-03-31	77.610	78.500	77.520	78.000	75.652	610
2023-03-30	77.980	77.980	76.340	76.480	74.178	623
2023-03-29	77.360	77.980	76.960	77.980	75.633	1,438
2023-03-28	78.000	78.100	76.800	77.040	74.721	152
2023-03-27	77.760	78.400	77.450	78.160	75.807	156
2023-03-24	77.680	77.680	76.690	76.690	74.382	215
2023-03-23	77.280	78.500	77.200	77.300	74.973	623
2023-03-22	77.280	77.600	76.770	76.770	74.459	1,029
2023-03-21	75.850	76.480	75.600	76.480	74.178	251
2023-03-20	75.760	76.480	75.760	75.840	73.557	476
2023-03-17	73.920	75.390	73.920	74.830	72.578	3,198
2023-03-16	73.010	74.830	72.510	73.920	71.695	537

← NewerPage 15 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.