Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 118.00 | 119.34 | 114.66 | 117.66 | 113.98 | 9,336 |
| 2024-03-11 | 102.90 | 104.54 | 102.40 | 104.50 | 101.23 | 793 |
| 2024-03-08 | 104.66 | 105.20 | 102.10 | 102.10 | 98.905 | 1,132 |
| 2024-03-07 | 102.56 | 104.36 | 102.56 | 103.60 | 100.36 | 2,241 |
| 2024-03-06 | 102.10 | 102.98 | 102.06 | 102.96 | 99.738 | 1,529 |
| 2024-03-05 | 104.90 | 105.10 | 102.44 | 102.88 | 99.660 | 2,858 |
| 2024-03-04 | 104.44 | 105.62 | 104.44 | 104.84 | 101.56 | 1,398 |
| 2024-03-01 | 103.60 | 104.60 | 102.80 | 104.28 | 101.02 | 2,093 |
| 2024-02-29 | 102.70 | 103.18 | 102.02 | 103.06 | 99.835 | 548 |
| 2024-02-28 | 102.92 | 103.24 | 102.34 | 103.16 | 99.931 | 945 |
| 2024-02-27 | 101.98 | 102.44 | 101.36 | 101.60 | 98.420 | 1,089 |
| 2024-02-26 | 103.26 | 103.60 | 102.76 | 102.94 | 99.718 | 281 |
| 2024-02-23 | 102.38 | 104.42 | 102.30 | 103.78 | 100.53 | 1,143 |
| 2024-02-22 | 100.44 | 102.00 | 100.38 | 101.74 | 98.556 | 1,084 |
| 2024-02-21 | 99.650 | 100.10 | 98.980 | 99.520 | 96.405 | 1,019 |
| 2024-02-20 | 103.00 | 103.22 | 99.820 | 99.820 | 96.696 | 4,200 |
| 2024-02-19 | 102.60 | 104.32 | 102.60 | 103.42 | 100.18 | 722 |
| 2024-02-16 | 104.56 | 105.08 | 103.50 | 104.22 | 100.96 | 553 |
| 2024-02-15 | 106.52 | 106.52 | 105.00 | 105.50 | 102.20 | 1,769 |
| 2024-02-14 | 106.12 | 107.00 | 106.00 | 106.22 | 102.90 | 474 |
| 2024-02-13 | 107.28 | 107.52 | 105.58 | 106.20 | 102.88 | 3,808 |
| 2024-02-12 | 108.14 | 108.66 | 107.48 | 108.66 | 105.26 | 986 |
| 2024-02-09 | 108.16 | 108.76 | 107.50 | 108.22 | 104.83 | 1,678 |
| 2024-02-08 | 108.72 | 109.40 | 108.04 | 108.04 | 104.66 | 923 |
| 2024-02-07 | 106.72 | 108.20 | 106.72 | 107.76 | 104.39 | 1,082 |
| 2024-02-06 | 108.28 | 108.72 | 107.80 | 107.88 | 104.50 | 1,271 |
| 2024-02-05 | 107.00 | 108.18 | 106.72 | 107.74 | 104.37 | 1,325 |
| 2024-02-02 | 106.54 | 107.50 | 106.40 | 107.18 | 103.83 | 7,069 |
| 2024-02-01 | 103.90 | 106.06 | 103.66 | 105.62 | 102.31 | 1,957 |
| 2024-01-31 | 105.00 | 105.36 | 103.20 | 103.66 | 100.42 | 1,168 |
| 2024-01-30 | 105.48 | 105.48 | 104.36 | 105.14 | 101.85 | 792 |
| 2024-01-29 | 105.76 | 106.26 | 104.76 | 104.76 | 101.48 | 563 |
| 2024-01-26 | 105.92 | 106.16 | 105.04 | 106.16 | 102.84 | 664 |
| 2024-01-25 | 105.26 | 107.00 | 104.00 | 107.00 | 103.65 | 3,324 |
| 2024-01-24 | 103.04 | 105.58 | 102.76 | 105.48 | 102.18 | 2,007 |
| 2024-01-23 | 101.24 | 101.98 | 100.96 | 101.98 | 98.788 | 354 |
| 2024-01-22 | 100.68 | 101.56 | 100.54 | 101.08 | 97.916 | 1,232 |
| 2024-01-19 | 100.00 | 101.00 | 100.00 | 100.68 | 97.529 | 3,191 |
| 2024-01-18 | 97.660 | 99.870 | 97.610 | 99.740 | 96.618 | 2,483 |
| 2024-01-17 | 97.310 | 98.370 | 97.310 | 98.370 | 95.291 | 1,419 |
| 2024-01-16 | 97.860 | 98.000 | 97.120 | 97.800 | 94.739 | 1,996 |
| 2024-01-15 | 97.580 | 97.650 | 96.720 | 97.600 | 94.545 | 1,065 |
| 2024-01-12 | 95.390 | 96.600 | 95.280 | 96.380 | 93.364 | 3,215 |
| 2024-01-11 | 94.920 | 95.230 | 94.720 | 94.880 | 91.911 | 894 |
| 2024-01-10 | 94.290 | 94.920 | 94.070 | 94.920 | 91.949 | 918 |
| 2024-01-09 | 95.160 | 95.650 | 94.800 | 95.040 | 91.718 | 741 |
| 2024-01-08 | 93.460 | 95.130 | 93.460 | 95.130 | 91.805 | 1,241 |
| 2024-01-05 | 93.540 | 94.520 | 93.540 | 94.040 | 90.753 | 559 |
| 2024-01-04 | 93.050 | 94.240 | 93.050 | 93.940 | 90.657 | 622 |
| 2024-01-03 | 95.640 | 95.640 | 93.410 | 93.800 | 90.522 | 690 |
| 2024-01-02 | 95.800 | 96.060 | 93.770 | 94.350 | 91.052 | 1,621 |
| 2023-12-29 | 96.500 | 96.500 | 95.700 | 96.060 | 92.703 | 352 |
| 2023-12-28 | 95.310 | 95.800 | 95.070 | 95.780 | 92.432 | 1,199 |
| 2023-12-27 | 96.390 | 96.390 | 95.060 | 95.320 | 91.989 | 818 |
| 2023-12-22 | 95.910 | 96.540 | 95.660 | 96.540 | 93.166 | 1,260 |
| 2023-12-21 | 94.730 | 95.950 | 94.730 | 95.230 | 91.902 | 1,080 |
| 2023-12-20 | 96.610 | 96.610 | 95.920 | 96.170 | 92.809 | 2,364 |
| 2023-12-19 | 97.210 | 97.210 | 95.400 | 96.300 | 92.934 | 1,937 |
| 2023-12-18 | 94.990 | 96.540 | 94.310 | 96.260 | 92.896 | 2,505 |
| 2023-12-15 | 91.440 | 93.520 | 91.200 | 93.520 | 90.251 | 2,575 |
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.