Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 82.080 | 82.390 | 81.480 | 81.480 | 76.261 | 1,456 |
| 2021-11-08 | 81.610 | 82.600 | 81.610 | 81.910 | 76.663 | 815 |
| 2021-11-05 | 82.610 | 83.470 | 81.620 | 81.660 | 76.429 | 1,994 |
| 2021-11-04 | 82.400 | 83.520 | 82.400 | 82.840 | 77.534 | 640 |
| 2021-11-03 | 83.080 | 83.200 | 82.260 | 82.380 | 77.103 | 3,189 |
| 2021-11-02 | 80.670 | 82.730 | 80.530 | 82.630 | 77.337 | 1,358 |
| 2021-11-01 | 83.640 | 83.640 | 81.230 | 81.230 | 76.027 | 2,166 |
| 2021-10-29 | 82.420 | 83.440 | 82.060 | 83.440 | 78.095 | 1,544 |
| 2021-10-28 | 83.720 | 83.870 | 82.680 | 82.700 | 77.403 | 1,580 |
| 2021-10-27 | 83.990 | 84.460 | 83.130 | 83.220 | 77.889 | 3,959 |
| 2021-10-26 | 83.830 | 84.890 | 83.830 | 84.210 | 78.816 | 2,939 |
| 2021-10-25 | 84.980 | 85.050 | 84.250 | 84.690 | 79.265 | 1,871 |
| 2021-10-22 | 82.470 | 83.860 | 82.470 | 83.680 | 78.320 | 779 |
| 2021-10-21 | 82.740 | 83.110 | 82.350 | 82.360 | 77.084 | 1,552 |
| 2021-10-20 | 83.920 | 84.010 | 82.870 | 82.870 | 77.562 | 792 |
| 2021-10-19 | 83.190 | 83.530 | 82.900 | 83.410 | 78.067 | 837 |
| 2021-10-18 | 82.890 | 82.890 | 81.880 | 82.830 | 77.524 | 1,773 |
| 2021-10-15 | 82.490 | 82.780 | 81.600 | 82.360 | 77.084 | 1,574 |
| 2021-10-14 | 83.830 | 83.960 | 81.830 | 82.480 | 77.197 | 3,319 |
← NewerPage 22 of 22 · 1,279 trading days
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.