Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 137.87 | 137.87 | 133.22 | 134.59 | 134.27 | 73,964 |
| 2026-04-29 | 139.99 | 139.99 | 134.36 | 136.50 | 136.18 | 20,636 |
| 2026-04-28 | 134.35 | 140.22 | 133.40 | 139.14 | 138.81 | 155,604 |
| 2026-04-27 | 143.50 | 144.98 | 139.40 | 144.98 | 144.64 | 45,824 |
| 2026-04-24 | 149.70 | 151.00 | 140.93 | 143.60 | 143.26 | 99,680 |
| 2026-04-23 | 151.63 | 151.63 | 144.70 | 146.46 | 146.11 | 119,359 |
| 2026-04-22 | 154.90 | 156.67 | 151.36 | 155.67 | 155.30 | 106,995 |
| 2026-04-20 | 144.55 | 147.10 | 144.30 | 146.80 | 146.45 | 42,564 |
| 2026-04-17 | 150.65 | 152.72 | 144.34 | 146.76 | 146.41 | 98,235 |
| 2026-04-16 | 147.21 | 150.00 | 145.20 | 149.30 | 148.95 | 119,571 |
| 2026-04-15 | 137.95 | 143.68 | 137.85 | 141.70 | 141.37 | 62,030 |
| 2026-04-14 | 136.00 | 140.32 | 134.38 | 135.38 | 135.06 | 122,141 |
| 2026-04-13 | 115.00 | 129.78 | 115.00 | 129.78 | 129.47 | 124,433 |
| 2026-04-10 | 116.50 | 119.00 | 112.75 | 115.60 | 115.33 | 126,412 |
| 2026-04-09 | 122.73 | 122.73 | 115.20 | 116.25 | 115.98 | 73,390 |
| 2026-04-08 | 127.00 | 128.00 | 121.51 | 121.51 | 121.22 | 66,222 |
| 2026-04-07 | 124.73 | 124.73 | 120.70 | 124.00 | 123.44 | 41,259 |
| 2026-04-06 | 126.48 | 126.52 | 123.57 | 124.73 | 124.16 | 17,794 |
| 2026-04-02 | 123.49 | 125.82 | 120.96 | 125.81 | 125.24 | 39,859 |
| 2026-04-01 | 128.17 | 129.48 | 124.49 | 124.49 | 123.92 | 25,903 |
| 2026-03-31 | 122.82 | 127.63 | 122.13 | 127.35 | 126.77 | 32,055 |
| 2026-03-30 | 122.92 | 122.97 | 120.09 | 121.75 | 121.20 | 33,621 |
| 2026-03-27 | 122.75 | 123.30 | 121.00 | 121.70 | 121.15 | 23,154 |
| 2026-03-26 | 125.99 | 127.37 | 124.77 | 124.80 | 124.23 | 17,173 |
| 2026-03-25 | 132.00 | 132.00 | 125.83 | 127.10 | 126.52 | 45,803 |
| 2026-03-24 | 135.50 | 135.50 | 129.00 | 129.80 | 129.21 | 128,359 |
| 2026-03-23 | 132.55 | 135.44 | 132.54 | 134.30 | 133.69 | 114,840 |
| 2026-03-20 | 134.91 | 135.20 | 131.22 | 131.23 | 130.63 | 32,321 |
| 2026-03-19 | 133.00 | 136.90 | 131.22 | 134.91 | 134.30 | 15,883 |
| 2026-03-18 | 132.79 | 134.25 | 132.22 | 134.25 | 133.64 | 17,480 |
| 2026-03-17 | 136.13 | 137.76 | 133.19 | 134.39 | 133.78 | 24,130 |
| 2026-03-16 | 137.41 | 139.34 | 134.78 | 134.78 | 134.17 | 35,399 |
| 2026-03-13 | 139.59 | 140.29 | 136.00 | 138.68 | 138.05 | 46,492 |
| 2026-03-12 | 139.60 | 145.07 | 138.34 | 138.34 | 137.71 | 109,903 |
| 2026-03-11 | 142.52 | 147.99 | 138.20 | 139.85 | 139.21 | 287,402 |
| 2026-03-10 | 131.01 | 136.45 | 128.05 | 136.45 | 135.83 | 161,245 |
| 2026-03-09 | 134.31 | 134.31 | 127.77 | 129.68 | 129.09 | 279,405 |
| 2026-03-06 | 136.38 | 139.75 | 133.19 | 135.00 | 134.39 | 218,313 |
| 2026-03-05 | 133.62 | 137.54 | 131.89 | 135.01 | 134.40 | 115,311 |
| 2026-03-04 | 131.20 | 133.50 | 129.54 | 131.67 | 131.07 | 26,132 |
| 2026-03-03 | 128.00 | 132.30 | 126.31 | 129.55 | 128.96 | 31,284 |
| 2026-03-02 | 121.78 | 129.28 | 121.50 | 128.27 | 127.69 | 69,705 |
| 2026-02-27 | 126.85 | 126.85 | 121.75 | 123.65 | 123.09 | 157,015 |
| 2026-02-26 | 125.84 | 130.40 | 125.00 | 129.44 | 128.85 | 110,061 |
| 2026-02-25 | 127.88 | 131.63 | 126.20 | 128.02 | 127.44 | 42,437 |
| 2026-02-24 | 121.20 | 126.61 | 119.90 | 126.61 | 126.03 | 94,135 |
| 2026-02-23 | 126.50 | 126.60 | 119.44 | 121.90 | 121.34 | 82,974 |
| 2026-02-20 | 138.12 | 138.12 | 127.30 | 128.70 | 128.11 | 144,834 |
| 2026-02-19 | 134.40 | 139.04 | 134.40 | 136.75 | 136.13 | 142,822 |
| 2026-02-18 | 138.00 | 138.00 | 135.09 | 135.62 | 135.00 | 26,940 |
| 2026-02-13 | 137.60 | 141.15 | 135.33 | 140.15 | 139.51 | 21,471 |
| 2026-02-12 | 136.55 | 137.75 | 132.70 | 137.60 | 136.97 | 19,417 |
| 2026-02-11 | 140.39 | 142.00 | 133.28 | 136.55 | 135.93 | 69,795 |
| 2026-02-10 | 136.33 | 143.16 | 136.00 | 139.00 | 138.37 | 74,177 |
| 2026-02-09 | 127.00 | 138.15 | 127.00 | 134.90 | 134.29 | 135,239 |
| 2026-02-06 | 121.19 | 124.31 | 120.72 | 122.91 | 122.35 | 99,435 |
| 2026-02-05 | 127.14 | 128.28 | 119.00 | 121.19 | 120.64 | 75,734 |
| 2026-02-04 | 132.90 | 134.77 | 126.80 | 127.14 | 126.56 | 202,876 |
| 2026-02-03 | 140.00 | 140.00 | 132.81 | 136.57 | 135.95 | 160,732 |
| 2026-02-02 | 149.65 | 152.50 | 140.50 | 141.69 | 141.04 | 136,299 |
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.