Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 145.28 | 147.01 | 143.27 | 144.25 | 143.59 | 30,740 |
| 2026-01-29 | 148.50 | 148.50 | 140.62 | 144.03 | 143.37 | 153,604 |
| 2026-01-28 | 152.32 | 156.56 | 149.00 | 149.00 | 148.32 | 97,968 |
| 2026-01-27 | 158.00 | 160.05 | 150.60 | 151.55 | 150.86 | 92,088 |
| 2026-01-26 | 156.20 | 162.72 | 155.79 | 159.80 | 159.07 | 51,180 |
| 2026-01-23 | 156.85 | 158.39 | 151.90 | 156.36 | 155.65 | 31,889 |
| 2026-01-22 | 157.48 | 160.20 | 156.36 | 156.85 | 156.14 | 57,597 |
| 2026-01-21 | 160.64 | 161.75 | 151.70 | 153.75 | 153.05 | 84,555 |
| 2026-01-20 | 167.65 | 169.49 | 160.62 | 160.62 | 159.89 | 60,628 |
| 2026-01-19 | 168.55 | 171.39 | 167.00 | 167.70 | 166.94 | 4,305 |
| 2026-01-16 | 171.59 | 172.08 | 167.43 | 170.02 | 169.25 | 31,910 |
| 2026-01-15 | 176.00 | 176.26 | 169.60 | 169.60 | 168.83 | 27,949 |
| 2026-01-14 | 180.00 | 181.20 | 172.00 | 176.00 | 175.20 | 21,142 |
| 2026-01-13 | 182.50 | 185.67 | 180.00 | 181.49 | 180.66 | 12,711 |
| 2026-01-12 | 176.45 | 184.70 | 176.21 | 183.75 | 182.91 | 20,314 |
| 2026-01-09 | 172.01 | 178.59 | 169.00 | 176.59 | 175.79 | 12,526 |
| 2026-01-08 | 173.00 | 173.00 | 167.50 | 170.30 | 169.52 | 23,291 |
| 2026-01-07 | 173.75 | 174.87 | 171.65 | 171.65 | 170.58 | 10,225 |
| 2026-01-06 | 174.82 | 174.82 | 171.52 | 172.02 | 170.95 | 23,121 |
| 2026-01-05 | 180.20 | 182.26 | 173.08 | 173.08 | 172.00 | 23,384 |
| 2026-01-02 | 182.39 | 182.39 | 175.80 | 176.12 | 175.02 | 20,498 |
| 2025-12-30 | 181.87 | 181.87 | 178.72 | 180.58 | 179.45 | 20,789 |
| 2025-12-29 | 181.20 | 184.00 | 179.00 | 183.00 | 181.86 | 19,608 |
| 2025-12-26 | 181.01 | 185.00 | 180.33 | 184.90 | 183.75 | 23,347 |
| 2025-12-23 | 184.73 | 184.73 | 177.84 | 179.20 | 178.08 | 18,538 |
| 2025-12-22 | 182.00 | 185.18 | 178.50 | 184.02 | 182.87 | 34,885 |
| 2025-12-19 | 172.66 | 179.49 | 171.50 | 178.99 | 177.87 | 53,926 |
| 2025-12-18 | 166.19 | 170.02 | 164.50 | 165.80 | 164.76 | 60,940 |
| 2025-12-17 | 174.75 | 175.09 | 162.62 | 162.62 | 161.60 | 95,323 |
| 2025-12-16 | 168.20 | 172.96 | 166.65 | 171.52 | 170.45 | 43,197 |
| 2025-12-15 | 170.96 | 174.49 | 163.74 | 168.19 | 167.14 | 107,405 |
| 2025-12-12 | 178.97 | 178.97 | 168.37 | 171.48 | 170.41 | 132,971 |
| 2025-12-11 | 175.99 | 181.88 | 168.57 | 178.27 | 177.16 | 208,977 |
| 2025-12-10 | 201.50 | 205.13 | 198.97 | 200.00 | 198.75 | 43,546 |
| 2025-12-09 | 202.98 | 202.98 | 198.80 | 200.55 | 199.30 | 30,865 |
| 2025-12-08 | 198.16 | 202.95 | 196.57 | 199.80 | 198.55 | 99,527 |
| 2025-12-05 | 193.17 | 198.00 | 190.58 | 198.00 | 196.76 | 128,139 |
| 2025-12-04 | 184.88 | 190.60 | 182.17 | 190.50 | 189.31 | 25,028 |
| 2025-12-03 | 181.02 | 184.15 | 176.90 | 184.15 | 183.00 | 43,063 |
| 2025-12-02 | 179.86 | 186.00 | 177.80 | 177.80 | 176.69 | 17,526 |
| 2025-12-01 | 176.58 | 180.89 | 175.05 | 178.07 | 176.96 | 40,710 |
| 2025-11-28 | 178.60 | 180.28 | 175.80 | 178.01 | 176.90 | 9,641 |
| 2025-11-27 | 182.70 | 184.99 | 181.15 | 182.00 | 180.86 | 4,419 |
| 2025-11-26 | 181.00 | 189.36 | 180.88 | 185.00 | 183.84 | 57,319 |
| 2025-11-25 | 178.00 | 178.61 | 167.47 | 177.10 | 175.99 | 58,827 |
| 2025-11-24 | 180.05 | 182.64 | 174.70 | 180.76 | 179.63 | 42,413 |
| 2025-11-21 | 187.00 | 189.02 | 175.46 | 178.26 | 177.15 | 112,411 |
| 2025-11-19 | 191.02 | 202.18 | 191.02 | 201.99 | 200.73 | 23,998 |
| 2025-11-18 | 194.99 | 197.73 | 191.15 | 194.88 | 193.66 | 54,962 |
| 2025-11-17 | 197.01 | 197.01 | 191.60 | 195.41 | 194.19 | 23,646 |
| 2025-11-14 | 187.72 | 200.36 | 186.27 | 197.00 | 195.77 | 60,382 |
| 2025-11-13 | 200.16 | 200.16 | 190.62 | 192.53 | 191.33 | 54,868 |
| 2025-11-12 | 207.95 | 209.40 | 199.70 | 202.70 | 201.43 | 50,528 |
| 2025-11-11 | 210.01 | 210.31 | 201.56 | 207.95 | 206.65 | 42,550 |
| 2025-11-10 | 217.50 | 218.50 | 209.93 | 213.90 | 212.56 | 77,545 |
| 2025-11-07 | 215.84 | 215.84 | 206.76 | 213.25 | 211.92 | 54,574 |
| 2025-11-06 | 223.09 | 224.02 | 213.70 | 215.84 | 214.49 | 78,523 |
| 2025-11-05 | 221.71 | 225.50 | 220.51 | 223.09 | 221.70 | 24,558 |
| 2025-11-04 | 231.34 | 231.34 | 221.00 | 221.71 | 220.33 | 32,041 |
| 2025-11-03 | 238.52 | 238.52 | 228.89 | 231.35 | 229.90 | 30,384 |
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.