Oracle Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	91.440	93.520	91.200	93.520	90.251	2,575
2023-12-14	94.620	94.750	91.460	91.460	88.263	4,973
2023-12-13	93.570	95.500	92.200	95.080	91.757	7,682
2023-12-12	97.580	98.070	94.150	94.880	91.564	18,802
2023-12-11	105.68	106.92	105.62	106.78	103.05	2,778
2023-12-08	105.00	105.00	104.30	104.60	100.94	935
2023-12-07	103.70	104.58	103.70	103.90	100.27	1,138
2023-12-06	106.54	106.88	104.46	104.74	101.08	2,701
2023-12-05	106.66	106.88	105.78	106.02	102.31	971
2023-12-04	107.70	107.74	106.20	106.32	102.60	1,940
2023-12-01	106.46	107.04	106.04	106.86	103.13	1,419
2023-11-30	106.54	107.24	106.16	106.48	102.76	2,027
2023-11-29	105.96	107.00	105.80	105.94	102.24	1,706
2023-11-28	106.46	106.46	105.78	105.78	102.08	940
2023-11-27	105.68	106.26	105.48	105.98	102.28	3,212
2023-11-24	106.56	107.10	105.76	106.00	102.30	950
2023-11-23	106.58	107.94	106.56	107.04	103.30	1,058
2023-11-22	106.34	107.24	106.34	106.96	103.22	2,427
2023-11-21	106.78	107.24	106.14	106.48	102.76	2,336
2023-11-20	105.68	106.18	104.78	106.02	102.31	1,777
2023-11-17	105.60	106.14	105.14	105.84	102.14	472
2023-11-16	104.68	106.40	104.66	105.92	102.22	2,148
2023-11-15	107.08	107.50	105.88	106.48	102.76	5,067
2023-11-14	107.06	107.06	106.12	106.48	102.76	1,130
2023-11-13	105.60	106.56	105.60	106.42	102.70	2,493
2023-11-10	105.08	105.36	104.42	105.12	101.45	1,065
2023-11-09	104.82	105.34	104.70	105.26	101.58	398
2023-11-08	102.00	103.14	102.00	103.14	99.535	881
2023-11-07	102.00	103.46	101.98	102.42	98.840	3,115
2023-11-06	100.86	101.06	100.32	100.32	96.814	1,787
2023-11-03	100.40	101.22	99.740	101.10	97.567	1,883
2023-11-02	100.88	100.88	99.510	100.24	96.737	957
2023-11-01	97.760	100.02	97.260	99.470	95.994	722
2023-10-31	94.970	97.180	94.970	97.180	93.784	1,077
2023-10-30	95.880	96.310	95.140	95.850	92.500	1,166
2023-10-27	95.520	96.140	95.330	95.870	92.519	491
2023-10-26	95.300	96.180	94.970	95.410	92.075	644
2023-10-25	97.230	97.760	96.510	96.510	93.137	612
2023-10-24	97.320	98.250	97.320	97.500	94.092	424
2023-10-23	96.450	97.300	95.270	96.900	93.513	3,835
2023-10-20	102.14	102.14	95.100	96.620	93.243	979
2023-10-19	102.94	103.62	102.28	103.62	99.998	1,394
2023-10-18	103.00	103.68	102.64	103.68	100.06	1,011
2023-10-17	102.90	103.04	101.58	103.04	99.439	654
2023-10-16	103.46	103.74	102.60	103.34	99.728	3,548
2023-10-13	103.60	103.90	103.06	103.18	99.574	505
2023-10-12	103.36	105.50	103.24	104.40	100.75	3,711
2023-10-11	103.08	103.62	102.92	102.94	99.342	1,394
2023-10-10	105.18	105.18	104.08	104.46	100.46	832
2023-10-09	104.40	105.86	103.30	104.70	100.69	3,610
2023-10-06	102.02	103.76	101.50	103.76	99.790	1,728
2023-10-05	101.76	102.18	101.10	101.50	97.616	739
2023-10-04	99.260	101.28	99.100	101.28	97.405	1,106
2023-10-03	102.06	102.06	99.340	99.340	95.539	559
2023-10-02	101.34	101.34	100.38	101.12	97.251	741
2023-09-29	100.80	101.00	100.26	100.26	96.424	1,048
2023-09-28	99.860	100.00	98.700	100.00	96.174	1,254
2023-09-27	99.580	99.960	98.660	98.660	94.885	1,764
2023-09-26	101.58	101.92	99.000	99.000	95.212	1,013
2023-09-25	102.74	102.74	101.62	101.78	97.886	791

← NewerPage 13 of 22 · 1,278 trading daysOlder →

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.