Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	86.210	86.380	84.770	85.140	81.259	3,352
2023-04-03	86.060	86.060	84.950	85.450	81.555	11,459
2023-03-31	83.830	85.000	81.780	84.690	80.830	2,558
2023-03-30	84.010	84.490	82.840	82.920	79.141	20,660
2023-03-29	83.990	84.000	82.830	83.390	79.589	4,409
2023-03-28	83.680	84.000	82.420	82.920	79.141	23,950
2023-03-27	81.910	82.870	81.550	82.770	78.998	1,693
2023-03-24	81.730	81.890	81.730	81.760	78.034	44
2023-03-23	80.980	81.930	80.980	81.930	78.196	44
2023-03-22	80.630	81.880	80.630	81.880	78.148	152
2023-03-21	80.600	81.420	80.600	80.740	77.060	222
2023-03-20	79.240	81.260	79.200	81.260	77.556	2,839
2023-03-17	79.170	80.190	79.170	80.190	76.535	203
2023-03-16	78.840	79.540	77.750	79.540	75.915	649
2023-03-15	79.390	79.390	78.090	78.220	74.655	1,765
2023-03-14	79.300	79.310	78.980	79.310	75.695	32
2023-03-13	79.930	79.930	77.150	77.150	73.634	1,355
2023-03-10	78.300	79.520	77.530	78.000	74.445	2,542
2023-03-09	83.740	84.300	82.260	83.670	79.856	795
2023-03-08	83.220	84.020	83.220	84.020	80.191	308
2023-03-07	83.400	84.630	83.400	83.640	79.828	1,134
2023-03-06	83.430	84.820	83.430	84.600	80.744	921
2023-03-03	82.550	83.520	81.910	83.400	79.599	4,629
2023-03-02	81.400	81.670	80.710	81.460	77.747	1,060
2023-03-01	83.050	83.050	80.750	80.750	77.070	94
2023-02-28	82.220	83.320	82.220	82.510	78.749	380
2023-02-27	84.390	84.390	82.610	82.610	78.845	220
2023-02-24	82.870	83.610	82.780	83.270	79.475	759
2023-02-23	81.840	83.610	81.830	82.990	79.207	2,524
2023-02-22	81.370	81.770	81.370	81.610	77.890	411
2023-02-21	82.200	82.200	81.060	81.370	77.661	1,007
2023-02-20	80.870	82.200	80.870	82.200	78.453	401
2023-02-17	81.480	82.200	81.480	81.560	77.843	824
2023-02-16	82.330	82.990	82.020	82.020	78.282	110
2023-02-15	83.430	83.630	82.780	82.780	79.007	231
2023-02-14	83.020	83.480	81.970	81.970	78.234	356
2023-02-13	82.090	82.180	80.850	82.150	78.406	417
2023-02-10	81.000	81.490	80.400	81.490	77.776	871
2023-02-09	80.730	82.390	80.730	81.060	77.365	5,099
2023-02-08	82.210	82.210	81.040	81.040	77.346	411
2023-02-07	82.230	82.230	81.600	81.600	77.881	100
2023-02-06	82.200	83.280	81.950	83.090	79.303	1,297
2023-02-03	82.600	83.170	81.220	83.170	79.379	1,772
2023-02-02	81.840	83.000	81.590	82.560	78.797	1,155
2023-02-01	80.460	81.680	79.850	81.680	77.957	794
2023-01-31	80.500	80.890	79.980	80.870	77.184	361
2023-01-30	82.410	82.410	80.220	80.690	77.012	3,571
2023-01-27	82.070	82.450	82.070	82.320	78.568	425
2023-01-26	81.730	83.000	81.730	82.590	78.826	1,546
2023-01-25	81.870	82.070	80.770	81.810	78.081	564
2023-01-24	81.260	82.300	81.260	81.940	78.205	472
2023-01-23	79.690	81.950	79.670	81.670	77.948	1,089
2023-01-20	79.140	79.940	79.140	79.940	76.296	46
2023-01-19	80.130	80.130	78.880	79.130	75.523	295
2023-01-18	82.300	82.300	81.310	81.310	77.604	1,111
2023-01-17	82.870	82.870	81.850	82.450	78.692	376
2023-01-16	81.700	82.580	81.540	82.240	78.492	411
2023-01-13	81.600	82.290	81.300	81.890	78.158	1,010
2023-01-12	81.960	82.700	81.610	81.650	77.929	506
2023-01-11	81.360	81.360	80.730	81.220	77.518	97

← NewerPage 16 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.