Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 168.98 | 168.98 | 164.10 | 164.10 | 162.23 | 2,309 |
| 2025-02-13 | 165.00 | 167.45 | 165.00 | 167.30 | 165.39 | 7,623 |
| 2025-02-12 | 169.58 | 169.60 | 164.10 | 169.00 | 167.07 | 5,637 |
| 2025-02-11 | 172.93 | 174.34 | 169.57 | 174.34 | 172.35 | 6,364 |
| 2025-02-10 | 170.18 | 173.09 | 169.80 | 171.21 | 169.26 | 2,346 |
| 2025-02-07 | 167.50 | 170.13 | 165.98 | 168.49 | 166.57 | 7,716 |
| 2025-02-06 | 167.00 | 169.45 | 165.27 | 166.37 | 164.47 | 7,836 |
| 2025-02-05 | 164.92 | 166.32 | 160.98 | 165.36 | 163.48 | 11,250 |
| 2025-02-04 | 161.68 | 164.97 | 159.96 | 163.79 | 161.92 | 2,641 |
| 2025-02-03 | 160.50 | 164.96 | 159.99 | 164.96 | 163.08 | 30,342 |
| 2025-01-31 | 167.00 | 168.15 | 164.20 | 165.88 | 163.99 | 5,604 |
| 2025-01-30 | 159.99 | 167.83 | 159.52 | 166.00 | 164.11 | 11,035 |
| 2025-01-29 | 161.40 | 161.40 | 156.01 | 156.01 | 154.23 | 4,193 |
| 2025-01-28 | 157.50 | 162.37 | 153.92 | 159.49 | 157.67 | 21,106 |
| 2025-01-27 | 166.68 | 170.79 | 150.50 | 157.00 | 155.21 | 21,718 |
| 2025-01-24 | 185.45 | 185.45 | 179.21 | 181.00 | 178.94 | 4,615 |
| 2025-01-23 | 180.61 | 185.00 | 178.91 | 185.00 | 182.89 | 18,360 |
| 2025-01-22 | 191.30 | 192.50 | 179.94 | 182.27 | 180.19 | 36,502 |
| 2025-01-21 | 166.57 | 175.00 | 163.67 | 175.00 | 173.01 | 13,994 |
| 2025-01-20 | 161.14 | 166.58 | 161.14 | 166.58 | 164.68 | 12,709 |
| 2025-01-17 | 163.57 | 164.41 | 160.82 | 160.82 | 158.99 | 1,749 |
| 2025-01-16 | 160.76 | 162.16 | 159.50 | 159.65 | 157.83 | 6,728 |
| 2025-01-15 | 158.51 | 160.76 | 157.76 | 158.69 | 156.88 | 2,197 |
| 2025-01-14 | 157.28 | 160.52 | 155.72 | 160.52 | 158.69 | 2,061 |
| 2025-01-13 | 157.00 | 158.19 | 154.95 | 158.19 | 156.39 | 9,774 |
| 2025-01-10 | 167.52 | 167.52 | 156.02 | 156.02 | 154.24 | 10,705 |
| 2025-01-09 | 167.65 | 170.95 | 164.00 | 170.94 | 168.99 | 5,823 |
| 2025-01-08 | 164.68 | 167.92 | 164.65 | 167.92 | 166.01 | 3,510 |
| 2025-01-07 | 173.04 | 173.04 | 163.47 | 165.12 | 162.98 | 5,827 |
| 2025-01-06 | 173.08 | 173.08 | 168.25 | 170.20 | 167.99 | 4,260 |
| 2025-01-03 | 171.46 | 172.30 | 168.95 | 172.30 | 170.06 | 9,278 |
| 2025-01-02 | 174.68 | 174.68 | 169.28 | 170.36 | 168.15 | 9,549 |
| 2024-12-30 | 173.03 | 173.73 | 169.66 | 172.76 | 170.52 | 3,253 |
| 2024-12-27 | 177.20 | 177.20 | 172.56 | 176.00 | 173.72 | 3,186 |
| 2024-12-26 | 181.19 | 181.19 | 175.32 | 176.13 | 173.85 | 25,251 |
| 2024-12-23 | 171.11 | 181.20 | 171.11 | 181.20 | 178.85 | 4,238 |
| 2024-12-20 | 170.37 | 173.40 | 167.62 | 171.00 | 168.78 | 15,039 |
| 2024-12-19 | 172.50 | 175.27 | 171.02 | 173.97 | 171.71 | 3,039 |
| 2024-12-18 | 174.79 | 177.06 | 172.38 | 173.40 | 171.15 | 9,883 |
| 2024-12-17 | 174.68 | 178.20 | 171.80 | 174.20 | 171.94 | 12,095 |
| 2024-12-16 | 173.56 | 176.49 | 173.02 | 176.49 | 174.20 | 2,589 |
| 2024-12-13 | 177.30 | 177.30 | 172.16 | 176.18 | 173.89 | 5,384 |
| 2024-12-12 | 176.16 | 177.84 | 173.13 | 177.00 | 174.70 | 3,633 |
| 2024-12-11 | 181.20 | 181.98 | 176.00 | 176.17 | 173.88 | 6,671 |
| 2024-12-10 | 181.70 | 181.70 | 173.78 | 181.20 | 178.85 | 29,440 |
| 2024-12-09 | 196.50 | 200.00 | 180.00 | 180.00 | 177.67 | 14,947 |
| 2024-12-06 | 187.72 | 195.26 | 187.20 | 194.27 | 191.75 | 13,036 |
| 2024-12-05 | 190.00 | 190.00 | 185.63 | 186.16 | 183.75 | 5,606 |
| 2024-12-04 | 189.52 | 190.62 | 188.88 | 190.56 | 188.09 | 26,803 |
| 2024-12-03 | 183.96 | 184.77 | 182.17 | 184.77 | 182.37 | 8,986 |
| 2024-12-02 | 186.00 | 187.90 | 183.18 | 183.18 | 180.80 | 4,440 |
| 2024-11-29 | 190.87 | 190.87 | 182.76 | 185.26 | 182.86 | 5,870 |
| 2024-11-28 | 189.00 | 191.77 | 176.36 | 189.99 | 187.53 | 8,309 |
| 2024-11-27 | 187.86 | 187.86 | 179.28 | 180.74 | 178.40 | 87,613 |
| 2024-11-26 | 184.54 | 186.00 | 181.55 | 186.00 | 183.59 | 1,885 |
| 2024-11-25 | 187.72 | 188.28 | 182.71 | 182.71 | 180.34 | 5,270 |
| 2024-11-22 | 187.60 | 188.43 | 185.26 | 185.62 | 183.21 | 5,546 |
| 2024-11-21 | 185.00 | 190.08 | 185.00 | 187.60 | 185.17 | 8,466 |
| 2024-11-19 | 178.10 | 182.27 | 177.29 | 182.27 | 179.91 | 9,562 |
| 2024-11-18 | 178.00 | 180.00 | 175.14 | 180.00 | 177.67 | 2,312 |
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.