Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	74.230	74.230	73.000	73.620	69.707	1,251
2022-07-22	73.250	73.250	72.890	72.890	69.016	215
2022-07-21	70.470	71.760	70.470	71.760	67.946	141
2022-07-20	70.490	71.370	70.410	71.370	67.577	418
2022-07-19	68.690	70.050	68.690	70.050	66.327	883
2022-07-18	70.960	70.960	69.850	69.850	66.138	332
2022-07-15	68.710	70.230	68.710	69.920	66.204	1,587
2022-07-14	69.500	69.500	68.670	68.670	65.020	799
2022-07-13	70.270	70.490	68.920	69.200	65.522	896
2022-07-12	71.010	71.490	70.280	70.630	66.876	2,039
2022-07-11	70.950	71.160	70.200	70.990	67.217	3,268
2022-07-08	70.940	70.960	70.400	70.880	66.841	1,265
2022-07-07	71.050	71.050	69.930	70.190	66.191	504
2022-07-06	69.050	70.760	69.050	70.290	66.285	1,458
2022-07-05	69.010	69.420	67.910	69.410	65.455	846
2022-07-04	67.110	68.330	67.110	67.720	63.861	216
2022-07-01	66.000	68.040	66.000	68.040	64.163	258
2022-06-30	65.210	66.480	65.140	66.480	62.692	1,737
2022-06-29	65.990	66.770	65.710	66.560	62.768	1,668
2022-06-28	66.660	67.380	66.000	66.000	62.239	906
2022-06-27	67.720	67.950	65.600	66.660	62.862	2,239
2022-06-24	64.360	66.420	64.330	66.170	62.400	592
2022-06-23	63.190	63.890	63.190	63.550	59.929	961
2022-06-22	63.520	63.870	62.870	63.420	59.806	773
2022-06-21	65.230	65.460	64.600	64.600	60.919	1,025
2022-06-20	64.920	65.260	64.250	64.800	61.108	467
2022-06-17	66.170	66.170	64.910	65.540	61.806	41
2022-06-16	67.470	67.470	64.900	64.900	61.202	2,849
2022-06-15	68.120	68.410	67.000	68.180	64.295	1,191
2022-06-14	70.900	70.900	66.560	66.560	62.768	3,889
2022-06-13	64.230	64.230	61.950	62.330	58.779	3,133
2022-06-10	65.040	65.240	64.100	64.420	60.750	2,427
2022-06-09	66.690	66.950	66.020	66.160	62.390	239
2022-06-08	67.830	67.850	66.600	66.790	62.984	483
2022-06-07	67.250	68.330	67.250	67.510	63.663	321
2022-06-06	67.110	68.820	67.110	68.820	64.899	131
2022-06-03	68.030	68.040	66.700	66.700	62.900	1,413
2022-06-02	67.600	68.330	66.720	66.720	62.918	1,425
2022-06-01	68.500	68.500	67.180	67.180	63.352	940
2022-05-31	67.870	67.870	67.170	67.200	63.371	211
2022-05-30	68.070	68.180	68.060	68.090	64.210	297
2022-05-27	67.230	67.880	66.720	67.880	64.012	311
2022-05-26	65.030	66.610	65.030	66.420	62.636	506
2022-05-25	64.650	65.150	64.440	64.560	60.882	102
2022-05-24	64.550	64.880	63.990	64.000	60.353	82
2022-05-23	64.010	65.720	64.010	65.720	61.975	1,526
2022-05-20	63.500	65.180	63.500	64.180	60.523	2,769
2022-05-19	63.770	64.690	63.430	63.650	60.023	2,482
2022-05-18	67.800	68.110	66.560	66.560	62.768	220
2022-05-17	67.420	67.630	66.860	67.630	63.777	12
2022-05-16	68.630	68.970	66.790	66.790	62.984	378
2022-05-13	67.870	69.000	67.870	68.510	64.606	174
2022-05-12	67.920	68.050	67.570	67.870	64.003	745
2022-05-11	68.350	69.780	68.350	68.920	64.993	662
2022-05-10	68.680	68.680	67.660	67.940	64.069	1,759
2022-05-09	68.400	68.660	67.960	67.960	64.088	326
2022-05-06	69.780	69.780	68.140	68.480	64.578	894
2022-05-05	71.670	71.950	69.650	69.840	65.861	986
2022-05-04	69.400	69.950	68.950	69.000	65.069	2,344
2022-05-03	69.940	70.910	69.830	69.900	65.917	256

← NewerPage 19 of 22 · 1,275 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.