Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 103.04 | 106.88 | 102.80 | 105.52 | 105.14 | 31,884 |
| 2026-07-24 | 106.94 | 108.86 | 102.18 | 104.14 | 103.77 | 35,501 |
| 2026-07-23 | 110.60 | 111.08 | 105.50 | 105.76 | 105.38 | 12,249 |
| 2026-07-22 | 111.32 | 112.62 | 109.28 | 110.32 | 109.93 | 22,655 |
| 2026-07-21 | 107.68 | 110.64 | 106.80 | 109.80 | 109.41 | 22,558 |
| 2026-07-20 | 110.96 | 111.48 | 105.42 | 107.22 | 106.84 | 28,617 |
| 2026-07-17 | 106.44 | 110.40 | 105.50 | 109.96 | 109.57 | 67,150 |
| 2026-07-16 | 115.86 | 117.98 | 110.36 | 110.98 | 110.58 | 25,283 |
| 2026-07-15 | 113.22 | 116.06 | 112.80 | 115.02 | 114.61 | 20,251 |
| 2026-07-14 | 116.68 | 117.08 | 111.78 | 113.36 | 112.96 | 43,361 |
| 2026-07-13 | 122.36 | 123.40 | 118.50 | 119.54 | 119.11 | 24,553 |
| 2026-07-10 | 126.36 | 128.28 | 122.46 | 123.24 | 122.80 | 21,002 |
| 2026-07-09 | 124.46 | 130.22 | 123.08 | 127.66 | 126.76 | 22,432 |
| 2026-07-08 | 123.86 | 124.32 | 120.72 | 121.32 | 120.46 | 22,895 |
| 2026-07-07 | 126.10 | 128.00 | 120.50 | 121.18 | 120.32 | 25,305 |
| 2026-07-06 | 125.66 | 128.52 | 123.96 | 125.12 | 124.24 | 23,734 |
| 2026-07-03 | 124.76 | 126.70 | 124.62 | 126.36 | 125.47 | 13,575 |
| 2026-07-02 | 125.88 | 128.46 | 123.10 | 124.22 | 123.34 | 27,227 |
| 2026-07-01 | 129.22 | 131.50 | 126.14 | 128.50 | 127.59 | 29,521 |
| 2026-06-30 | 131.40 | 131.64 | 126.52 | 127.92 | 127.02 | 14,395 |
| 2026-06-29 | 132.60 | 135.76 | 127.44 | 130.54 | 129.62 | 31,859 |
| 2026-06-26 | 132.24 | 133.82 | 130.70 | 131.92 | 130.99 | 19,921 |
| 2026-06-25 | 140.82 | 141.48 | 132.54 | 133.64 | 132.70 | 30,664 |
| 2026-06-24 | 146.14 | 146.36 | 140.50 | 140.94 | 139.94 | 20,262 |
| 2026-06-23 | 149.56 | 152.72 | 144.38 | 149.16 | 148.11 | 58,857 |
| 2026-06-22 | 159.32 | 160.68 | 155.58 | 155.76 | 154.66 | 10,257 |
| 2026-06-19 | 160.50 | 160.68 | 158.44 | 159.38 | 158.25 | 6,415 |
| 2026-06-18 | 161.16 | 162.00 | 155.14 | 160.36 | 159.23 | 16,254 |
| 2026-06-17 | 162.12 | 163.68 | 159.50 | 162.38 | 161.23 | 11,025 |
| 2026-06-16 | 166.00 | 168.16 | 162.24 | 164.00 | 162.84 | 20,769 |
| 2026-06-15 | 162.68 | 168.00 | 161.00 | 167.84 | 166.65 | 26,478 |
| 2026-06-12 | 156.84 | 160.50 | 155.00 | 158.48 | 157.36 | 34,720 |
| 2026-06-11 | 156.30 | 163.88 | 152.14 | 155.74 | 154.64 | 74,952 |
| 2026-06-10 | 177.68 | 183.60 | 171.58 | 177.84 | 176.58 | 48,065 |
| 2026-06-09 | 185.06 | 190.04 | 177.34 | 177.66 | 176.40 | 61,135 |
| 2026-06-08 | 185.94 | 190.06 | 182.00 | 184.62 | 183.32 | 34,165 |
| 2026-06-05 | 198.46 | 204.50 | 189.50 | 189.50 | 188.16 | 20,487 |
| 2026-06-04 | 192.30 | 203.75 | 191.40 | 202.85 | 201.42 | 37,875 |
| 2026-06-03 | 207.00 | 212.30 | 197.58 | 199.48 | 198.07 | 27,027 |
| 2026-06-02 | 208.40 | 213.25 | 202.25 | 207.35 | 205.89 | 47,412 |
| 2026-06-01 | 199.42 | 209.00 | 193.70 | 209.00 | 207.52 | 55,730 |
| 2026-05-29 | 182.84 | 189.06 | 179.18 | 188.60 | 187.27 | 42,715 |
| 2026-05-28 | 165.42 | 175.18 | 165.42 | 174.26 | 173.03 | 26,072 |
| 2026-05-27 | 165.10 | 165.82 | 161.78 | 162.46 | 161.31 | 8,895 |
| 2026-05-26 | 166.52 | 167.68 | 164.12 | 165.96 | 164.79 | 13,541 |
| 2026-05-25 | 167.56 | 168.50 | 166.98 | 167.60 | 166.42 | 5,822 |
| 2026-05-22 | 164.90 | 169.58 | 163.08 | 166.26 | 165.09 | 12,029 |
| 2026-05-21 | 162.24 | 165.72 | 161.64 | 163.36 | 162.21 | 20,277 |
| 2026-05-20 | 156.82 | 159.08 | 154.44 | 158.74 | 157.62 | 14,323 |
| 2026-05-19 | 159.88 | 162.38 | 156.84 | 157.70 | 156.59 | 21,722 |
| 2026-05-18 | 164.98 | 165.88 | 157.80 | 159.94 | 158.81 | 17,334 |
| 2026-05-15 | 164.90 | 167.68 | 163.00 | 166.86 | 165.68 | 36,442 |
| 2026-05-14 | 162.22 | 171.86 | 159.12 | 170.44 | 169.24 | 30,267 |
| 2026-05-13 | 160.04 | 163.22 | 158.06 | 161.62 | 160.48 | 30,938 |
| 2026-05-12 | 163.06 | 165.78 | 156.22 | 157.08 | 155.97 | 30,214 |
| 2026-05-11 | 165.20 | 165.60 | 161.50 | 163.24 | 162.09 | 50,281 |
| 2026-05-08 | 163.82 | 168.00 | 162.00 | 167.74 | 166.55 | 44,100 |
| 2026-05-07 | 163.20 | 170.44 | 163.20 | 167.66 | 166.48 | 58,380 |
| 2026-05-06 | 156.80 | 161.00 | 155.54 | 160.66 | 159.52 | 34,420 |
| 2026-05-05 | 156.94 | 158.56 | 153.06 | 155.70 | 154.60 | 24,155 |
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.