Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 234.12 | 238.86 | 230.49 | 236.15 | 234.67 | 29,276 |
| 2025-10-30 | 249.36 | 249.36 | 230.78 | 230.78 | 229.34 | 46,014 |
| 2025-10-29 | 252.45 | 252.45 | 241.71 | 247.00 | 245.46 | 26,844 |
| 2025-10-28 | 254.63 | 256.01 | 251.00 | 252.68 | 251.10 | 18,783 |
| 2025-10-27 | 257.97 | 257.97 | 251.00 | 252.10 | 250.53 | 14,330 |
| 2025-10-24 | 254.05 | 257.08 | 253.50 | 257.00 | 255.39 | 13,912 |
| 2025-10-23 | 242.46 | 253.81 | 242.46 | 252.75 | 251.17 | 19,899 |
| 2025-10-22 | 245.01 | 248.99 | 242.80 | 247.40 | 245.85 | 29,076 |
| 2025-10-21 | 248.75 | 250.90 | 245.00 | 246.80 | 245.26 | 21,874 |
| 2025-10-20 | 259.46 | 260.82 | 246.40 | 247.20 | 245.66 | 44,184 |
| 2025-10-17 | 275.86 | 278.05 | 259.98 | 261.00 | 259.37 | 65,083 |
| 2025-10-16 | 283.00 | 292.67 | 275.50 | 283.50 | 281.73 | 70,148 |
| 2025-10-15 | 277.01 | 282.53 | 272.84 | 277.37 | 275.64 | 17,824 |
| 2025-10-14 | 277.02 | 278.50 | 268.48 | 274.00 | 272.29 | 30,806 |
| 2025-10-13 | 271.46 | 282.53 | 271.46 | 282.00 | 280.24 | 33,389 |
| 2025-10-10 | 273.99 | 279.00 | 267.50 | 268.62 | 266.94 | 69,902 |
| 2025-10-09 | 260.03 | 285.00 | 257.45 | 270.05 | 268.36 | 23,096 |
| 2025-10-08 | 253.40 | 259.98 | 252.99 | 257.45 | 255.84 | 8,088 |
| 2025-10-07 | 254.63 | 260.90 | 241.99 | 251.87 | 250.00 | 54,542 |
| 2025-10-06 | 256.92 | 263.20 | 256.92 | 259.83 | 257.90 | 12,211 |
| 2025-10-03 | 259.78 | 262.72 | 253.60 | 253.72 | 251.84 | 22,814 |
| 2025-10-02 | 260.61 | 262.00 | 254.79 | 257.20 | 255.29 | 37,888 |
| 2025-10-01 | 247.00 | 257.50 | 246.00 | 257.20 | 255.29 | 26,988 |
| 2025-09-30 | 248.51 | 251.00 | 244.55 | 248.51 | 246.67 | 31,926 |
| 2025-09-29 | 253.49 | 254.00 | 247.87 | 249.80 | 247.95 | 14,081 |
| 2025-09-26 | 263.45 | 263.45 | 252.00 | 252.10 | 250.23 | 13,611 |
| 2025-09-25 | 263.59 | 265.60 | 256.77 | 259.03 | 257.11 | 27,806 |
| 2025-09-24 | 273.51 | 276.30 | 265.90 | 273.00 | 270.97 | 23,141 |
| 2025-09-23 | 295.00 | 295.00 | 273.40 | 277.40 | 275.34 | 91,105 |
| 2025-09-22 | 273.30 | 292.49 | 271.49 | 291.05 | 288.89 | 43,643 |
| 2025-09-19 | 264.00 | 273.30 | 264.00 | 273.30 | 271.27 | 12,239 |
| 2025-09-18 | 267.00 | 268.50 | 258.64 | 263.20 | 261.25 | 18,142 |
| 2025-09-17 | 270.20 | 271.90 | 260.53 | 265.50 | 263.53 | 20,395 |
| 2025-09-16 | 277.02 | 283.10 | 267.45 | 270.55 | 268.54 | 22,086 |
| 2025-09-15 | 268.20 | 273.68 | 263.61 | 266.80 | 264.82 | 39,821 |
| 2025-09-12 | 275.49 | 275.49 | 260.56 | 261.61 | 259.67 | 29,367 |
| 2025-09-11 | 300.96 | 301.92 | 273.81 | 277.36 | 275.30 | 46,877 |
| 2025-09-10 | 294.00 | 311.13 | 282.33 | 300.96 | 298.73 | 136,877 |
| 2025-09-09 | 219.09 | 253.00 | 212.04 | 253.00 | 251.12 | 10,338 |
| 2025-09-08 | 215.00 | 218.75 | 214.10 | 216.91 | 215.30 | 24,039 |
| 2025-09-05 | 206.28 | 211.60 | 203.38 | 208.01 | 206.47 | 4,953 |
| 2025-09-04 | 202.01 | 203.42 | 199.95 | 202.37 | 200.87 | 9,355 |
| 2025-09-03 | 204.50 | 205.15 | 201.88 | 202.82 | 201.32 | 2,469 |
| 2025-09-02 | 206.00 | 206.00 | 200.50 | 204.50 | 202.98 | 3,195 |
| 2025-09-01 | 205.21 | 206.94 | 200.01 | 206.00 | 204.47 | 4,449 |
| 2025-08-29 | 216.30 | 216.30 | 202.00 | 203.17 | 201.66 | 12,333 |
| 2025-08-28 | 212.01 | 217.62 | 212.01 | 215.05 | 213.45 | 3,943 |
| 2025-08-27 | 212.00 | 214.21 | 211.25 | 212.77 | 211.19 | 6,288 |
| 2025-08-26 | 214.23 | 214.23 | 211.31 | 212.00 | 210.43 | 22,743 |
| 2025-08-25 | 215.16 | 215.31 | 212.01 | 212.01 | 210.44 | 32,748 |
| 2025-08-22 | 214.33 | 215.20 | 211.48 | 213.02 | 211.44 | 2,720 |
| 2025-08-21 | 210.01 | 215.15 | 210.01 | 212.60 | 211.02 | 1,466 |
| 2025-08-20 | 213.00 | 214.45 | 208.20 | 213.80 | 212.21 | 5,741 |
| 2025-08-19 | 224.94 | 226.50 | 212.82 | 214.00 | 212.41 | 4,927 |
| 2025-08-18 | 225.17 | 225.17 | 219.88 | 224.94 | 223.27 | 12,254 |
| 2025-08-15 | 220.23 | 224.85 | 219.45 | 222.98 | 221.33 | 5,875 |
| 2025-08-14 | 219.10 | 224.35 | 218.30 | 220.23 | 218.60 | 4,912 |
| 2025-08-13 | 229.77 | 231.65 | 218.75 | 219.10 | 217.47 | 7,715 |
| 2025-08-12 | 232.19 | 232.19 | 225.99 | 226.41 | 224.73 | 1,635 |
| 2025-08-11 | 226.30 | 231.73 | 223.78 | 228.70 | 227.00 | 4,618 |
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.