Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 227.00 | 227.00 | 224.01 | 226.28 | 224.60 | 3,486 |
| 2025-08-07 | 236.17 | 236.17 | 223.97 | 224.60 | 222.93 | 4,473 |
| 2025-08-06 | 237.18 | 237.18 | 229.83 | 233.50 | 231.77 | 2,126 |
| 2025-08-05 | 235.10 | 237.20 | 230.95 | 235.29 | 233.54 | 6,092 |
| 2025-08-04 | 226.32 | 232.14 | 225.18 | 232.14 | 230.42 | 6,144 |
| 2025-08-01 | 235.00 | 235.00 | 224.24 | 226.32 | 224.64 | 8,237 |
| 2025-07-31 | 238.48 | 242.92 | 236.52 | 238.48 | 236.71 | 7,709 |
| 2025-07-30 | 233.83 | 234.25 | 228.64 | 233.54 | 231.81 | 2,930 |
| 2025-07-29 | 229.31 | 235.33 | 229.26 | 231.30 | 229.58 | 8,779 |
| 2025-07-28 | 230.00 | 230.77 | 227.01 | 229.00 | 227.30 | 9,044 |
| 2025-07-25 | 222.67 | 227.52 | 222.67 | 225.21 | 223.54 | 3,455 |
| 2025-07-24 | 224.65 | 224.85 | 222.08 | 222.67 | 221.02 | 76,850 |
| 2025-07-23 | 222.30 | 224.54 | 221.60 | 222.00 | 220.35 | 46,052 |
| 2025-07-22 | 225.18 | 225.35 | 219.19 | 220.38 | 218.74 | 5,851 |
| 2025-07-21 | 229.38 | 229.38 | 225.16 | 225.16 | 223.49 | 5,912 |
| 2025-07-18 | 230.77 | 231.54 | 226.55 | 229.38 | 227.68 | 3,403 |
| 2025-07-17 | 226.60 | 234.22 | 225.56 | 230.77 | 229.06 | 8,970 |
| 2025-07-16 | 219.88 | 223.75 | 216.92 | 223.75 | 222.09 | 9,456 |
| 2025-07-15 | 221.74 | 221.74 | 212.31 | 216.60 | 214.99 | 9,730 |
| 2025-07-14 | 213.15 | 214.13 | 208.60 | 214.00 | 212.41 | 5,404 |
| 2025-07-11 | 217.62 | 217.62 | 212.74 | 213.15 | 211.57 | 3,296 |
| 2025-07-10 | 221.01 | 222.41 | 215.69 | 217.64 | 216.03 | 18,688 |
| 2025-07-09 | 230.00 | 230.00 | 212.25 | 214.69 | 213.10 | 12,679 |
| 2025-07-08 | 219.03 | 219.44 | 211.71 | 213.90 | 212.01 | 15,445 |
| 2025-07-07 | 214.47 | 214.70 | 209.16 | 213.40 | 211.51 | 13,584 |
| 2025-07-04 | 216.22 | 221.25 | 216.22 | 218.85 | 216.92 | 8,741 |
| 2025-07-03 | 208.68 | 216.22 | 208.68 | 216.22 | 214.31 | 4,826 |
| 2025-07-02 | 199.99 | 208.67 | 198.00 | 208.67 | 206.83 | 4,851 |
| 2025-07-01 | 197.89 | 201.80 | 197.47 | 200.00 | 198.23 | 6,931 |
| 2025-06-30 | 204.70 | 207.21 | 194.77 | 194.77 | 193.05 | 12,684 |
| 2025-06-27 | 195.24 | 196.19 | 191.69 | 191.69 | 190.00 | 2,198 |
| 2025-06-26 | 195.25 | 196.80 | 193.68 | 194.31 | 192.59 | 4,020 |
| 2025-06-25 | 199.77 | 200.00 | 194.00 | 194.00 | 192.29 | 68,193 |
| 2025-06-24 | 191.06 | 199.15 | 190.77 | 199.15 | 197.39 | 29,680 |
| 2025-06-23 | 188.87 | 190.17 | 186.12 | 189.20 | 187.53 | 46,513 |
| 2025-06-20 | 196.60 | 196.60 | 188.76 | 189.05 | 187.38 | 3,807 |
| 2025-06-18 | 194.04 | 196.42 | 191.96 | 194.96 | 193.24 | 4,847 |
| 2025-06-17 | 190.53 | 196.64 | 186.61 | 186.61 | 184.96 | 25,794 |
| 2025-06-16 | 195.87 | 197.50 | 190.53 | 190.53 | 188.85 | 6,809 |
| 2025-06-13 | 184.09 | 199.88 | 184.09 | 199.87 | 198.10 | 62,078 |
| 2025-06-12 | 177.10 | 187.43 | 174.71 | 184.09 | 182.46 | 37,047 |
| 2025-06-11 | 164.01 | 166.12 | 163.19 | 166.12 | 164.65 | 1,381 |
| 2025-06-10 | 163.11 | 165.03 | 162.00 | 164.00 | 162.55 | 14,396 |
| 2025-06-09 | 163.00 | 166.55 | 161.93 | 162.48 | 161.04 | 4,820 |
| 2025-06-06 | 161.04 | 167.00 | 160.75 | 167.00 | 165.52 | 7,627 |
| 2025-06-05 | 157.60 | 160.64 | 157.12 | 158.66 | 157.26 | 5,560 |
| 2025-06-04 | 158.51 | 159.59 | 157.50 | 157.50 | 156.11 | 797 |
| 2025-06-03 | 157.19 | 158.92 | 157.11 | 158.10 | 156.70 | 4,854 |
| 2025-06-02 | 154.05 | 157.98 | 154.05 | 156.99 | 155.60 | 1,657 |
| 2025-05-30 | 152.67 | 157.59 | 152.67 | 157.20 | 155.81 | 5,549 |
| 2025-05-29 | 157.56 | 157.56 | 152.31 | 155.79 | 154.41 | 4,504 |
| 2025-05-28 | 152.95 | 156.00 | 152.95 | 156.00 | 154.62 | 858 |
| 2025-05-27 | 148.68 | 152.94 | 148.68 | 151.40 | 150.06 | 1,577 |
| 2025-05-26 | 144.00 | 148.72 | 144.00 | 148.68 | 147.37 | 1,989 |
| 2025-05-23 | 150.36 | 150.36 | 146.87 | 149.09 | 147.77 | 13,122 |
| 2025-05-22 | 147.84 | 150.36 | 147.80 | 150.36 | 149.03 | 313 |
| 2025-05-21 | 153.15 | 153.15 | 147.00 | 148.79 | 147.47 | 3,774 |
| 2025-05-20 | 151.78 | 153.15 | 148.95 | 153.15 | 151.80 | 3,493 |
| 2025-05-19 | 150.75 | 152.52 | 149.96 | 151.78 | 150.44 | 3,606 |
| 2025-05-16 | 152.24 | 152.24 | 150.37 | 150.57 | 149.24 | 4,722 |
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.