Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 183.25 | 185.75 | 181.09 | 183.42 | 181.04 | 3,797 |
| 2024-11-12 | 181.90 | 183.23 | 180.18 | 181.43 | 179.08 | 1,138 |
| 2024-11-11 | 184.20 | 186.45 | 180.87 | 183.60 | 181.22 | 8,653 |
| 2024-11-08 | 178.18 | 184.18 | 178.18 | 184.18 | 181.79 | 5,671 |
| 2024-11-07 | 172.44 | 178.18 | 170.68 | 176.89 | 174.60 | 11,770 |
| 2024-11-06 | 168.19 | 173.27 | 168.19 | 171.35 | 169.13 | 2,166 |
| 2024-11-05 | 162.01 | 164.95 | 162.01 | 164.16 | 162.03 | 614 |
| 2024-11-04 | 167.19 | 167.19 | 162.30 | 163.37 | 161.25 | 1,648 |
| 2024-11-01 | 162.93 | 167.66 | 162.93 | 167.66 | 165.49 | 16,146 |
| 2024-10-31 | 169.47 | 169.47 | 161.16 | 162.92 | 160.81 | 4,757 |
| 2024-10-30 | 166.01 | 169.32 | 166.01 | 167.79 | 165.61 | 2,204 |
| 2024-10-29 | 164.78 | 166.88 | 164.01 | 166.88 | 164.72 | 1,698 |
| 2024-10-28 | 165.77 | 165.77 | 163.54 | 164.23 | 162.10 | 1,834 |
| 2024-10-25 | 164.61 | 166.89 | 164.49 | 164.49 | 162.36 | 11,573 |
| 2024-10-24 | 161.00 | 166.40 | 161.00 | 164.60 | 162.46 | 535 |
| 2024-10-23 | 167.13 | 167.78 | 164.52 | 166.94 | 164.77 | 767 |
| 2024-10-22 | 167.04 | 167.04 | 165.40 | 167.01 | 164.84 | 1,378 |
| 2024-10-21 | 166.25 | 166.58 | 164.73 | 165.24 | 163.10 | 1,017 |
| 2024-10-18 | 166.38 | 167.41 | 165.49 | 166.26 | 164.10 | 834 |
| 2024-10-17 | 166.60 | 167.97 | 164.73 | 164.73 | 162.59 | 732 |
| 2024-10-16 | 165.64 | 165.76 | 162.40 | 165.34 | 163.20 | 5,246 |
| 2024-10-15 | 165.76 | 167.16 | 163.70 | 164.00 | 161.87 | 1,091 |
| 2024-10-14 | 166.94 | 166.94 | 163.65 | 164.16 | 162.03 | 1,026 |
| 2024-10-11 | 166.26 | 166.26 | 163.69 | 165.28 | 163.14 | 1,935 |
| 2024-10-10 | 166.50 | 172.00 | 162.22 | 163.75 | 161.63 | 4,067 |
| 2024-10-09 | 163.40 | 168.79 | 162.22 | 168.79 | 166.60 | 4,813 |
| 2024-10-08 | 159.08 | 161.81 | 158.92 | 161.81 | 159.46 | 1,697 |
| 2024-10-07 | 154.80 | 157.28 | 154.57 | 155.35 | 153.10 | 1,015 |
| 2024-10-04 | 154.95 | 155.25 | 153.74 | 154.80 | 152.55 | 3,170 |
| 2024-10-03 | 153.00 | 153.29 | 151.80 | 151.96 | 149.75 | 2,165 |
| 2024-10-02 | 151.50 | 153.15 | 148.06 | 152.10 | 149.89 | 12,020 |
| 2024-10-01 | 155.85 | 155.85 | 151.49 | 155.10 | 152.85 | 11,364 |
| 2024-09-30 | 153.86 | 154.61 | 151.05 | 153.22 | 151.00 | 8,990 |
| 2024-09-27 | 152.75 | 153.30 | 151.00 | 153.30 | 151.08 | 10,270 |
| 2024-09-26 | 152.80 | 152.94 | 151.20 | 152.94 | 150.72 | 1,617 |
| 2024-09-25 | 152.28 | 154.42 | 151.26 | 151.45 | 149.25 | 1,772 |
| 2024-09-24 | 154.12 | 154.12 | 148.93 | 150.50 | 148.32 | 1,829 |
| 2024-09-23 | 155.39 | 155.39 | 151.88 | 152.59 | 150.38 | 1,298 |
| 2024-09-20 | 153.00 | 154.81 | 152.24 | 154.09 | 151.85 | 5,336 |
| 2024-09-19 | 151.80 | 152.04 | 149.35 | 151.49 | 149.29 | 2,207 |
| 2024-09-18 | 154.66 | 154.66 | 149.29 | 149.81 | 147.64 | 1,935 |
| 2024-09-17 | 156.58 | 157.44 | 152.88 | 153.12 | 150.90 | 4,448 |
| 2024-09-16 | 151.50 | 159.74 | 150.24 | 156.57 | 154.30 | 4,897 |
| 2024-09-13 | 158.00 | 161.81 | 149.41 | 150.00 | 147.82 | 8,811 |
| 2024-09-12 | 148.40 | 152.85 | 148.40 | 151.02 | 148.83 | 5,104 |
| 2024-09-11 | 146.37 | 149.51 | 145.66 | 147.50 | 145.36 | 7,822 |
| 2024-09-10 | 141.50 | 149.64 | 141.49 | 147.02 | 144.89 | 24,729 |
| 2024-09-09 | 133.83 | 133.83 | 130.65 | 130.79 | 128.89 | 1,899 |
| 2024-09-06 | 131.22 | 131.99 | 130.30 | 131.99 | 130.07 | 198 |
| 2024-09-05 | 132.06 | 133.81 | 131.45 | 132.89 | 130.96 | 3,217 |
| 2024-09-04 | 132.75 | 132.75 | 130.02 | 132.18 | 130.26 | 2,046 |
| 2024-09-03 | 132.54 | 133.20 | 130.56 | 131.03 | 129.13 | 1,118 |
| 2024-09-02 | 131.18 | 133.38 | 130.56 | 132.95 | 131.02 | 248 |
| 2024-08-30 | 132.60 | 133.25 | 131.18 | 131.18 | 129.28 | 6,778 |
| 2024-08-29 | 130.60 | 132.37 | 130.15 | 130.86 | 128.96 | 2,655 |
| 2024-08-28 | 127.53 | 127.80 | 126.59 | 127.74 | 125.89 | 3,173 |
| 2024-08-27 | 126.10 | 127.56 | 126.10 | 127.40 | 125.55 | 331 |
| 2024-08-26 | 128.42 | 128.42 | 126.36 | 126.42 | 124.59 | 4,460 |
| 2024-08-23 | 128.76 | 129.17 | 125.91 | 127.14 | 125.30 | 1,768 |
| 2024-08-22 | 128.00 | 130.35 | 128.00 | 128.76 | 126.89 | 3,373 |
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.