Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	67.150	68.680	66.250	68.340	64.993	277
2022-10-14	67.230	68.300	66.280	66.280	63.034	418
2022-10-13	65.220	65.630	64.670	65.630	62.416	995
2022-10-12	64.120	65.840	64.120	65.720	62.501	164
2022-10-11	64.000	64.260	63.220	64.260	61.113	472
2022-10-10	65.430	65.430	64.620	64.740	61.299	218
2022-10-07	66.760	66.760	65.370	65.370	61.896	149
2022-10-06	66.970	67.450	66.810	67.450	63.865	33
2022-10-05	65.380	66.720	65.380	66.720	63.174	552
2022-10-04	63.990	65.650	63.990	65.590	62.104	211
2022-10-03	62.910	62.910	61.540	61.540	58.269	182
2022-09-30	63.320	63.420	62.840	63.240	59.879	1,106
2022-09-29	64.350	64.350	62.830	62.830	59.491	762
2022-09-28	64.790	65.190	64.560	65.190	61.725	4,316
2022-09-27	67.120	67.120	65.500	65.500	62.019	54
2022-09-26	65.960	66.970	65.960	66.320	62.795	243
2022-09-23	66.700	68.060	66.350	66.350	62.824	923
2022-09-22	67.260	67.270	67.260	67.270	63.695	2
2022-09-21	68.950	69.400	68.390	69.270	65.588	323
2022-09-20	69.000	69.000	67.800	67.800	64.197	176
2022-09-19	69.390	69.390	68.140	68.140	64.519	368
2022-09-16	69.500	70.470	68.900	68.960	65.295	1,045
2022-09-15	73.330	73.330	70.600	70.810	67.047	897
2022-09-14	77.090	78.000	72.610	72.610	68.751	1,665
2022-09-13	77.990	79.000	76.000	76.070	72.027	2,123
2022-09-12	75.570	75.980	75.110	75.940	71.904	1,207
2022-09-09	73.660	74.970	73.660	74.970	70.986	70
2022-09-08	74.360	75.060	74.350	75.060	71.071	614
2022-09-07	74.370	74.370	74.110	74.320	70.370	445
2022-09-06	75.720	75.720	74.850	75.370	71.364	463
2022-09-05	74.780	76.170	74.700	74.900	70.919	935
2022-09-02	75.930	76.140	75.310	76.140	72.093	2,041
2022-09-01	74.200	74.400	72.720	74.350	70.398	420
2022-08-31	74.710	75.050	73.920	73.920	69.991	637
2022-08-29	74.090	74.520	74.090	74.390	70.436	2,087
2022-08-26	77.160	77.160	75.320	75.320	71.317	682
2022-08-25	76.430	76.430	76.370	76.370	72.311	128
2022-08-24	76.540	77.150	76.540	76.610	72.538	6,197
2022-08-23	76.630	77.930	76.550	76.550	72.482	10,008
2022-08-22	77.640	78.210	76.710	77.100	73.002	553
2022-08-19	78.100	78.260	77.640	78.260	74.101	146
2022-08-18	77.720	78.780	77.720	78.780	74.593	403
2022-08-17	78.000	78.000	77.910	77.910	73.769	1
2022-08-16	78.590	78.590	77.180	77.940	73.798	21
2022-08-15	77.900	77.900	76.580	77.410	73.296	264
2022-08-12	75.000	76.790	75.000	76.790	72.709	40
2022-08-11	75.210	75.210	74.850	75.110	71.118	167
2022-08-10	74.950	75.510	74.950	75.090	71.099	112
2022-08-09	74.820	76.080	74.240	74.960	70.976	5,843
2022-08-08	75.730	76.260	75.250	75.250	71.251	600
2022-08-05	76.190	76.190	75.330	75.400	71.393	745
2022-08-04	76.340	76.340	75.580	75.580	71.563	404
2022-08-03	75.440	76.200	74.950	76.200	72.150	450
2022-08-02	76.250	76.250	74.800	75.030	71.042	182
2022-08-01	75.990	76.740	75.300	75.300	71.298	1,484
2022-07-29	75.000	76.400	75.000	76.190	72.141	269
2022-07-28	73.440	75.230	73.440	75.230	71.232	379
2022-07-27	73.950	74.430	73.720	74.020	70.086	288
2022-07-26	74.000	74.000	73.550	73.740	69.821	165
2022-07-25	74.230	74.230	73.000	73.620	69.707	1,251

← NewerPage 18 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.