Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 126.24 | 127.02 | 126.24 | 126.84 | 123.59 | 1,629 |
| 2024-08-29 | 123.52 | 127.42 | 122.64 | 126.52 | 123.28 | 9,259 |
| 2024-08-28 | 124.20 | 124.94 | 123.42 | 123.48 | 120.32 | 1,138 |
| 2024-08-27 | 124.58 | 124.88 | 123.00 | 124.18 | 121.00 | 21,521 |
| 2024-08-26 | 123.62 | 124.84 | 123.62 | 124.06 | 120.88 | 4,759 |
| 2024-08-23 | 125.02 | 125.86 | 123.12 | 123.30 | 120.14 | 1,073 |
| 2024-08-22 | 125.58 | 126.98 | 125.58 | 125.88 | 122.66 | 2,143 |
| 2024-08-21 | 125.20 | 125.96 | 125.04 | 125.56 | 122.34 | 294 |
| 2024-08-20 | 124.44 | 125.38 | 124.26 | 125.32 | 122.11 | 1,325 |
| 2024-08-19 | 124.58 | 124.84 | 123.78 | 123.84 | 120.67 | 629 |
| 2024-08-16 | 124.60 | 125.28 | 124.00 | 125.08 | 121.88 | 1,370 |
| 2024-08-15 | 124.46 | 125.18 | 123.46 | 124.00 | 120.82 | 750 |
| 2024-08-14 | 123.20 | 123.20 | 121.42 | 123.12 | 119.97 | 1,610 |
| 2024-08-13 | 121.76 | 122.48 | 121.20 | 122.24 | 119.11 | 1,697 |
| 2024-08-12 | 120.18 | 121.34 | 120.16 | 120.56 | 117.47 | 645 |
| 2024-08-09 | 119.28 | 120.30 | 117.74 | 120.30 | 117.22 | 2,377 |
| 2024-08-08 | 115.08 | 118.38 | 114.52 | 118.30 | 115.27 | 4,160 |
| 2024-08-07 | 118.34 | 119.32 | 117.58 | 118.28 | 115.25 | 7,656 |
| 2024-08-06 | 118.62 | 119.70 | 117.42 | 118.28 | 115.25 | 4,109 |
| 2024-08-05 | 114.04 | 119.42 | 113.36 | 117.88 | 114.86 | 15,196 |
| 2024-08-02 | 127.26 | 127.26 | 120.86 | 121.76 | 118.64 | 5,724 |
| 2024-08-01 | 129.24 | 130.38 | 128.50 | 128.90 | 125.60 | 1,560 |
| 2024-07-31 | 125.18 | 130.12 | 125.16 | 128.94 | 125.64 | 2,907 |
| 2024-07-30 | 128.06 | 128.90 | 127.00 | 127.04 | 123.79 | 1,517 |
| 2024-07-29 | 128.88 | 129.68 | 127.58 | 127.58 | 124.31 | 1,770 |
| 2024-07-26 | 127.90 | 128.68 | 127.50 | 128.22 | 124.94 | 2,158 |
| 2024-07-25 | 128.64 | 129.54 | 127.18 | 129.14 | 125.83 | 1,775 |
| 2024-07-24 | 131.24 | 131.48 | 129.60 | 129.60 | 126.28 | 3,995 |
| 2024-07-23 | 128.78 | 131.66 | 128.62 | 131.10 | 127.74 | 3,573 |
| 2024-07-22 | 127.96 | 129.10 | 127.66 | 128.56 | 125.27 | 1,410 |
| 2024-07-19 | 126.90 | 128.76 | 125.56 | 128.54 | 125.25 | 3,357 |
| 2024-07-18 | 127.80 | 128.32 | 126.54 | 126.54 | 123.30 | 2,433 |
| 2024-07-17 | 130.36 | 130.36 | 128.02 | 128.18 | 124.90 | 2,407 |
| 2024-07-16 | 131.30 | 131.84 | 130.68 | 130.68 | 127.33 | 1,226 |
| 2024-07-15 | 132.82 | 133.94 | 132.08 | 132.08 | 128.70 | 2,604 |
| 2024-07-12 | 131.06 | 131.42 | 129.90 | 131.18 | 127.82 | 950 |
| 2024-07-11 | 130.76 | 131.54 | 130.30 | 130.84 | 127.49 | 1,768 |
| 2024-07-10 | 130.58 | 131.40 | 129.18 | 131.32 | 127.61 | 1,975 |
| 2024-07-09 | 133.76 | 134.86 | 133.16 | 133.94 | 130.15 | 1,248 |
| 2024-07-08 | 133.62 | 133.72 | 132.26 | 132.78 | 129.03 | 454 |
| 2024-07-05 | 134.76 | 134.76 | 133.40 | 133.60 | 129.82 | 793 |
| 2024-07-04 | 133.62 | 135.50 | 133.62 | 133.66 | 129.88 | 2,317 |
| 2024-07-03 | 133.72 | 133.72 | 132.78 | 133.62 | 129.84 | 889 |
| 2024-07-02 | 133.12 | 134.04 | 132.68 | 133.22 | 129.45 | 1,363 |
| 2024-07-01 | 131.98 | 133.66 | 131.18 | 133.32 | 129.55 | 1,384 |
| 2024-06-28 | 131.32 | 133.18 | 130.50 | 133.02 | 129.26 | 1,188 |
| 2024-06-27 | 129.66 | 132.84 | 129.12 | 130.96 | 127.26 | 2,226 |
| 2024-06-26 | 130.42 | 131.78 | 129.80 | 131.50 | 127.78 | 1,534 |
| 2024-06-25 | 130.38 | 130.48 | 128.96 | 129.50 | 125.84 | 1,171 |
| 2024-06-24 | 132.44 | 132.64 | 130.30 | 131.20 | 127.49 | 1,348 |
| 2024-06-21 | 133.78 | 134.54 | 132.24 | 133.16 | 129.40 | 2,974 |
| 2024-06-20 | 135.84 | 136.18 | 133.48 | 133.86 | 130.08 | 3,813 |
| 2024-06-19 | 135.00 | 135.76 | 134.70 | 134.78 | 130.97 | 5,603 |
| 2024-06-18 | 132.04 | 133.88 | 131.72 | 133.82 | 130.04 | 1,216 |
| 2024-06-17 | 129.38 | 130.20 | 128.96 | 129.50 | 125.84 | 2,311 |
| 2024-06-14 | 130.92 | 131.16 | 128.62 | 128.82 | 125.18 | 5,986 |
| 2024-06-13 | 130.48 | 131.58 | 129.22 | 131.16 | 127.45 | 6,660 |
| 2024-06-12 | 125.68 | 129.06 | 121.68 | 126.30 | 122.73 | 16,086 |
| 2024-06-11 | 116.22 | 116.22 | 114.40 | 115.74 | 112.47 | 1,585 |
| 2024-06-10 | 117.14 | 118.08 | 116.88 | 117.32 | 114.00 | 4,630 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.4448 USD |
| 2026-07-10 | 0.4448 USD |
| 2026-04-09 | 0.4448 USD |
| 2026-01-09 | 0.4448 USD |
| 2025-10-09 | 0.4448 USD |
| 2025-07-10 | 0.4448 USD |
| 2025-04-10 | 0.4448 USD |
| 2025-01-10 | 0.3558 USD |
| 2024-10-10 | 0.3558 USD |
| 2024-07-11 | 0.3558 USD |
| 2024-04-09 | 0.3558 USD |
| 2024-01-10 | 0.3558 USD |
| 2023-10-11 | 0.3558 USD |
| 2023-07-11 | 0.3558 USD |
| 2023-04-11 | 0.3558 USD |
| 2023-01-09 | 0.2846 USD |
| 2022-10-11 | 0.2846 USD |
| 2022-07-11 | 0.2846 USD |
| 2022-04-07 | 0.2846 USD |
| 2022-01-06 | 0.2846 USD |
| 2021-10-08 | 0.2846 USD |
| 2021-07-14 | 0.2846 USD |
| 2021-04-07 | 0.2846 USD |
| 2021-01-06 | 0.2135 USD |
| 2020-10-07 | 0.2135 USD |
| 2020-07-14 | 0.2135 USD |
| 2020-04-08 | 0.2135 USD |
| 2020-01-08 | 0.2135 USD |
| 2019-10-09 | 0.2135 USD |
| 2019-07-16 | 0.2135 USD |
| 2019-04-10 | 0.2135 USD |
| 2019-01-15 | 0.1690 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.