Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 100.05 | 103.71 | 99.480 | 102.07 | 102.07 | 47,123 |
| 2026-07-24 | 103.56 | 104.06 | 97.350 | 97.700 | 97.700 | 131,249 |
| 2026-07-23 | 105.50 | 105.65 | 101.31 | 101.50 | 101.50 | 56,962 |
| 2026-07-22 | 107.71 | 108.46 | 105.10 | 106.11 | 106.11 | 23,642 |
| 2026-07-21 | 103.31 | 108.00 | 103.31 | 108.00 | 108.00 | 88,068 |
| 2026-07-20 | 106.00 | 106.37 | 102.00 | 103.60 | 103.60 | 170,117 |
| 2026-07-17 | 103.71 | 109.45 | 103.12 | 107.44 | 107.44 | 139,836 |
| 2026-07-16 | 113.20 | 113.20 | 104.98 | 104.98 | 104.98 | 210,751 |
| 2026-07-15 | 109.24 | 113.37 | 108.97 | 112.07 | 112.07 | 251,868 |
| 2026-07-14 | 111.54 | 111.70 | 108.10 | 108.60 | 108.60 | 146,713 |
| 2026-07-13 | 120.93 | 120.93 | 112.48 | 113.75 | 113.75 | 287,300 |
| 2026-07-10 | 123.80 | 127.04 | 118.90 | 120.95 | 120.95 | 102,301 |
| 2026-07-09 | 122.18 | 127.05 | 121.50 | 123.25 | 122.82 | 108,262 |
| 2026-07-08 | 122.40 | 122.40 | 118.50 | 120.90 | 120.48 | 107,512 |
| 2026-07-07 | 124.47 | 124.65 | 118.20 | 122.40 | 121.97 | 173,456 |
| 2026-07-06 | 123.80 | 125.40 | 121.57 | 123.30 | 122.87 | 169,416 |
| 2026-07-03 | 123.91 | 123.91 | 121.11 | 123.80 | 123.51 | 11,097 |
| 2026-07-02 | 125.80 | 127.24 | 121.19 | 121.84 | 121.55 | 119,189 |
| 2026-07-01 | 127.72 | 127.72 | 124.11 | 124.53 | 124.24 | 202,338 |
| 2026-06-30 | 128.96 | 129.05 | 124.80 | 126.65 | 126.35 | 106,987 |
| 2026-06-29 | 132.90 | 133.44 | 125.55 | 127.67 | 127.37 | 106,882 |
| 2026-06-26 | 129.95 | 132.44 | 128.25 | 129.35 | 129.04 | 46,289 |
| 2026-06-25 | 138.32 | 138.32 | 130.30 | 131.00 | 130.69 | 108,315 |
| 2026-06-24 | 143.00 | 143.49 | 135.01 | 138.25 | 137.92 | 124,403 |
| 2026-06-23 | 144.50 | 150.25 | 142.63 | 143.70 | 143.36 | 86,775 |
| 2026-06-22 | 161.10 | 161.10 | 149.56 | 152.00 | 151.64 | 55,002 |
| 2026-06-19 | 158.30 | 160.98 | 158.30 | 159.50 | 159.12 | 5,023 |
| 2026-06-18 | 157.60 | 162.13 | 152.66 | 158.31 | 157.94 | 33,331 |
| 2026-06-17 | 159.79 | 160.23 | 155.90 | 156.80 | 156.43 | 84,613 |
| 2026-06-16 | 162.07 | 164.96 | 158.42 | 160.00 | 159.62 | 61,880 |
| 2026-06-15 | 158.00 | 164.36 | 156.81 | 162.07 | 161.69 | 86,598 |
| 2026-06-12 | 157.57 | 157.57 | 151.71 | 154.46 | 154.09 | 213,572 |
| 2026-06-11 | 157.65 | 158.04 | 150.90 | 156.02 | 155.65 | 444,630 |
| 2026-06-10 | 176.99 | 182.60 | 169.57 | 169.57 | 169.17 | 224,270 |
| 2026-06-09 | 183.01 | 189.57 | 171.36 | 177.85 | 177.43 | 168,132 |
| 2026-06-08 | 186.93 | 188.78 | 180.81 | 182.60 | 182.17 | 43,644 |
| 2026-06-05 | 196.99 | 198.15 | 179.80 | 182.09 | 181.66 | 119,014 |
| 2026-06-03 | 203.40 | 203.82 | 192.48 | 193.00 | 192.54 | 75,276 |
| 2026-06-02 | 198.13 | 208.00 | 197.61 | 203.40 | 202.92 | 115,151 |
| 2026-06-01 | 194.15 | 209.06 | 189.00 | 207.10 | 206.61 | 250,975 |
| 2026-05-29 | 178.29 | 188.50 | 175.27 | 188.50 | 188.05 | 144,821 |
| 2026-05-28 | 162.28 | 171.64 | 162.28 | 170.50 | 170.10 | 121,751 |
| 2026-05-27 | 163.19 | 163.19 | 158.35 | 160.76 | 160.38 | 48,599 |
| 2026-05-26 | 161.18 | 163.26 | 159.35 | 161.57 | 161.19 | 24,419 |
| 2026-05-25 | 160.22 | 164.04 | 157.97 | 162.81 | 162.43 | 16,108 |
| 2026-05-22 | 158.01 | 164.20 | 158.01 | 160.22 | 159.84 | 51,269 |
| 2026-05-21 | 157.00 | 160.63 | 156.47 | 158.18 | 157.81 | 156,875 |
| 2026-05-20 | 153.93 | 156.38 | 150.54 | 156.38 | 156.01 | 67,742 |
| 2026-05-19 | 153.39 | 158.00 | 152.15 | 152.40 | 152.04 | 29,440 |
| 2026-05-18 | 161.30 | 161.30 | 153.34 | 155.71 | 155.34 | 65,732 |
| 2026-05-15 | 162.16 | 165.37 | 158.95 | 162.43 | 162.05 | 60,931 |
| 2026-05-14 | 159.99 | 166.45 | 154.48 | 162.50 | 162.12 | 116,056 |
| 2026-05-13 | 152.80 | 159.10 | 152.17 | 157.23 | 156.86 | 128,881 |
| 2026-05-12 | 155.27 | 158.28 | 147.80 | 151.55 | 151.19 | 134,455 |
| 2026-05-11 | 158.90 | 159.62 | 155.08 | 157.92 | 157.55 | 36,969 |
| 2026-05-08 | 158.40 | 161.42 | 155.42 | 159.20 | 158.82 | 110,565 |
| 2026-05-07 | 162.10 | 163.74 | 156.65 | 159.66 | 159.28 | 119,924 |
| 2026-05-06 | 152.00 | 159.29 | 150.00 | 158.69 | 158.31 | 105,172 |
| 2026-05-05 | 151.72 | 152.52 | 147.05 | 150.80 | 150.44 | 73,997 |
| 2026-05-04 | 144.86 | 151.31 | 143.97 | 148.70 | 148.35 | 151,341 |
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.