Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	73.120	73.150	72.450	73.010	70.812	80
2023-03-14	74.410	74.550	73.010	73.500	71.288	998
2023-03-13	73.000	74.970	73.000	74.340	72.102	1,153
2023-03-10	75.120	75.120	66.420	72.800	70.609	1,388
2023-03-09	75.120	76.700	74.560	75.120	72.859	1,527
2023-03-08	75.690	76.000	75.280	75.280	73.014	2,835
2023-03-07	77.160	77.200	76.160	76.160	73.867	722
2023-03-06	77.490	78.000	77.100	77.100	74.779	792
2023-03-03	75.920	77.200	73.000	77.040	74.721	1,455
2023-03-02	74.790	75.550	74.670	75.550	73.276	882
2023-03-01	75.360	76.240	74.320	74.800	72.548	4,396
2023-02-28	77.480	77.480	75.280	76.160	73.867	674
2023-02-27	76.780	77.480	75.730	77.480	75.148	698
2023-02-24	75.600	77.030	75.600	76.400	74.100	554
2023-02-23	73.850	76.020	73.850	76.020	73.732	109
2023-02-22	68.850	75.090	68.850	73.920	71.695	922
2023-02-17	76.360	76.360	74.560	74.840	72.587	338
2023-02-16	76.950	76.950	76.050	76.360	74.061	429
2023-02-15	77.200	77.550	76.530	76.950	74.634	875
2023-02-14	76.800	77.200	75.570	77.200	74.876	353
2023-02-13	75.800	77.040	75.520	76.800	74.488	480
2023-02-10	74.960	77.440	74.800	75.920	73.635	481
2023-02-09	75.500	76.910	75.500	75.700	73.421	1,553
2023-02-08	76.000	76.140	74.200	74.200	71.966	903
2023-02-07	76.240	76.800	74.810	76.000	73.712	9,698
2023-02-06	76.160	77.360	76.160	76.240	73.945	875
2023-02-03	76.320	77.180	75.200	76.710	74.401	6,135
2023-02-02	74.560	75.680	74.560	75.200	72.936	2,301
2023-02-01	74.050	76.320	74.050	76.000	73.712	4,369
2023-01-31	73.500	75.460	73.500	74.340	72.102	637
2023-01-30	75.590	76.320	74.000	74.500	72.257	256
2023-01-27	74.880	76.290	74.880	75.680	73.402	308
2023-01-26	75.990	76.590	75.310	75.440	73.169	4,599
2023-01-25	74.960	76.240	74.690	75.840	73.557	2,263
2023-01-24	77.200	77.200	75.970	76.530	74.226	10,695
2023-01-23	75.450	76.930	66.540	76.790	74.479	657
2023-01-20	75.320	75.600	74.110	75.450	73.179	816
2023-01-19	75.530	78.000	73.920	76.920	74.605	578
2023-01-18	75.760	75.760	74.560	74.930	72.675	684
2023-01-17	75.530	75.880	74.960	74.960	72.704	5,717
2023-01-16	75.930	76.000	75.300	75.590	73.315	600
2023-01-13	74.830	75.970	74.640	75.930	73.644	368
2023-01-12	75.200	76.150	75.200	75.460	73.189	93
2023-01-11	75.760	76.180	75.680	75.840	73.557	59
2023-01-10	75.680	75.680	74.400	74.950	72.694	6,409
2023-01-09	75.220	76.800	75.220	75.680	73.402	436
2023-01-06	75.840	75.840	74.750	75.220	72.956	105
2023-01-05	76.510	78.990	74.700	75.840	73.304	851
2023-01-04	76.980	77.350	76.230	76.510	73.952	1,682
2023-01-03	73.670	75.950	73.320	75.950	73.410	60,282
2023-01-02	72.240	73.680	72.000	73.660	71.197	131
2022-12-29	70.910	72.240	70.910	72.240	69.824	2,894
2022-12-28	70.820	71.240	70.480	70.650	68.288	1,729
2022-12-27	69.480	69.480	69.480	69.480	67.157	0
2022-12-26	69.270	69.480	69.270	69.480	67.157	3,512
2022-12-23	69.600	69.600	69.200	69.200	66.886	151
2022-12-22	69.220	69.220	68.810	68.810	66.509	62
2022-12-21	70.290	70.630	70.290	70.510	68.152	11
2022-12-20	71.540	71.540	69.790	70.300	67.949	223
2022-12-19	70.510	71.250	70.510	70.930	68.558	99

← NewerPage 16 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.