Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	79.950	80.370	79.720	79.900	76.258	485
2023-01-09	80.360	81.830	80.360	81.140	77.442	534
2023-01-06	80.100	80.990	79.960	80.530	76.586	4,226
2023-01-05	78.740	80.790	78.740	79.480	75.587	507
2023-01-04	79.730	79.840	78.940	79.760	75.854	416
2023-01-03	77.830	78.410	77.620	78.410	74.570	313
2023-01-02	76.200	77.990	76.070	77.670	73.866	1,719
2022-12-30	76.010	76.010	75.830	75.830	72.116	5
2022-12-29	76.030	76.490	75.950	76.490	72.744	153
2022-12-28	76.030	76.030	75.820	75.950	72.230	33
2022-12-27	76.640	77.040	75.920	76.170	72.439	926
2022-12-23	76.230	76.230	75.600	75.650	71.945	233
2022-12-22	77.450	77.450	75.520	75.520	71.821	453
2022-12-21	76.810	76.960	76.050	76.900	73.134	404
2022-12-20	75.600	76.270	75.450	75.950	72.230	74
2022-12-19	75.840	75.840	74.900	75.810	72.097	1,671
2022-12-16	75.720	75.900	73.260	75.440	71.745	2,214
2022-12-15	77.300	77.300	75.000	75.460	71.764	330
2022-12-14	76.000	77.100	75.670	77.100	73.324	763
2022-12-13	79.280	79.800	77.370	77.370	73.581	1,860
2022-12-12	75.990	76.150	75.900	75.990	72.268	2,001
2022-12-09	76.260	76.260	75.770	75.940	72.221	384
2022-12-08	75.650	75.890	75.490	75.490	71.793	210
2022-12-07	74.710	75.590	74.500	75.150	71.469	992
2022-12-06	76.000	76.610	74.970	74.970	71.298	428
2022-12-05	79.000	79.000	77.120	77.120	73.343	709
2022-12-02	79.330	80.780	79.180	79.220	75.340	4,414
2022-12-01	80.180	80.180	78.830	79.330	75.445	464
2022-11-30	77.390	78.290	77.390	78.290	74.456	113
2022-11-29	78.390	78.520	78.010	78.010	74.189	156
2022-11-28	79.200	79.200	78.160	78.860	74.998	1,561
2022-11-25	79.380	79.950	79.350	79.950	76.034	457
2022-11-24	78.940	78.990	78.940	78.990	75.121	27
2022-11-23	79.420	79.900	79.340	79.680	75.778	116
2022-11-22	78.310	79.290	78.090	79.250	75.369	773
2022-11-21	78.240	78.240	77.120	77.580	73.780	63
2022-11-18	75.590	77.440	75.590	76.560	72.810	581
2022-11-17	76.620	77.120	76.100	76.100	72.373	328
2022-11-16	75.690	76.660	75.690	76.590	72.839	241
2022-11-15	76.570	77.280	75.250	77.280	73.495	100
2022-11-14	75.800	76.000	74.850	75.820	72.107	285
2022-11-11	76.480	76.480	74.540	74.540	70.889	287
2022-11-10	76.400	77.040	76.280	77.040	73.267	184
2022-11-09	74.950	75.760	74.610	75.760	72.050	147
2022-11-08	77.200	77.200	75.710	75.710	72.002	140
2022-11-07	75.730	76.580	75.730	75.950	72.230	319
2022-11-04	76.580	77.120	76.580	77.120	73.343	11
2022-11-03	76.210	77.370	76.210	77.370	73.581	123
2022-11-02	77.700	77.700	77.120	77.130	73.352	111
2022-11-01	79.190	79.190	78.530	78.530	74.684	286
2022-10-31	77.110	78.690	77.110	78.690	74.836	183
2022-10-28	75.000	77.340	74.800	77.340	73.552	643
2022-10-27	75.080	75.650	75.060	75.150	71.469	124
2022-10-26	71.690	74.680	71.670	74.530	70.880	562
2022-10-25	73.810	73.810	73.070	73.070	69.491	281
2022-10-24	74.550	74.550	72.890	72.890	69.320	1,060
2022-10-21	71.110	73.470	70.220	73.470	69.872	1,147
2022-10-20	68.120	69.950	68.120	69.950	66.524	250
2022-10-19	68.910	68.910	67.840	67.940	64.613	731
2022-10-18	68.640	68.690	67.710	67.710	64.394	2,088

← NewerPage 17 of 22 · 1,274 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.