Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 148.48 | 155.86 | 147.38 | 154.68 | 153.59 | 73,752 |
| 2026-04-30 | 139.30 | 140.92 | 137.24 | 138.38 | 137.40 | 40,124 |
| 2026-04-29 | 142.22 | 142.26 | 137.80 | 140.06 | 139.07 | 20,911 |
| 2026-04-28 | 144.30 | 144.60 | 135.82 | 141.22 | 140.22 | 74,493 |
| 2026-04-27 | 146.96 | 147.64 | 143.30 | 146.08 | 145.05 | 25,195 |
| 2026-04-24 | 152.80 | 154.54 | 146.44 | 147.12 | 146.08 | 25,001 |
| 2026-04-23 | 156.50 | 157.10 | 149.82 | 154.06 | 152.97 | 34,036 |
| 2026-04-22 | 157.52 | 160.90 | 156.00 | 159.86 | 158.73 | 33,704 |
| 2026-04-21 | 151.84 | 157.22 | 149.70 | 155.38 | 154.28 | 22,925 |
| 2026-04-20 | 147.84 | 151.16 | 146.50 | 148.44 | 147.39 | 16,470 |
| 2026-04-17 | 152.00 | 156.30 | 150.80 | 151.24 | 150.17 | 48,691 |
| 2026-04-16 | 147.84 | 153.12 | 145.94 | 150.24 | 149.18 | 55,831 |
| 2026-04-15 | 137.86 | 146.20 | 137.74 | 145.10 | 144.07 | 39,018 |
| 2026-04-14 | 133.60 | 143.10 | 133.40 | 138.02 | 137.04 | 57,888 |
| 2026-04-13 | 117.06 | 128.92 | 116.96 | 128.44 | 127.53 | 21,745 |
| 2026-04-10 | 118.14 | 118.90 | 114.86 | 118.22 | 117.38 | 29,065 |
| 2026-04-09 | 123.18 | 123.30 | 118.20 | 119.08 | 118.24 | 29,482 |
| 2026-04-08 | 129.98 | 129.98 | 123.28 | 123.50 | 122.18 | 15,262 |
| 2026-04-07 | 126.04 | 126.14 | 121.06 | 122.20 | 120.90 | 15,331 |
| 2026-04-02 | 124.28 | 126.18 | 122.06 | 126.18 | 124.83 | 8,225 |
| 2026-04-01 | 128.92 | 130.30 | 125.70 | 126.22 | 124.87 | 17,921 |
| 2026-03-31 | 121.58 | 124.18 | 121.58 | 124.08 | 122.76 | 11,388 |
| 2026-03-30 | 121.70 | 123.16 | 120.38 | 122.66 | 121.35 | 10,494 |
| 2026-03-27 | 124.62 | 124.62 | 120.20 | 121.66 | 120.36 | 12,361 |
| 2026-03-26 | 125.94 | 127.00 | 123.84 | 124.32 | 122.99 | 15,068 |
| 2026-03-25 | 128.46 | 129.24 | 126.00 | 126.64 | 125.29 | 11,304 |
| 2026-03-24 | 133.12 | 134.70 | 127.34 | 127.94 | 126.58 | 18,443 |
| 2026-03-23 | 127.36 | 133.80 | 126.96 | 131.64 | 130.24 | 25,043 |
| 2026-03-20 | 134.42 | 134.58 | 129.74 | 131.12 | 129.72 | 14,646 |
| 2026-03-19 | 132.74 | 135.68 | 130.00 | 134.10 | 132.67 | 13,167 |
| 2026-03-18 | 135.58 | 135.66 | 132.26 | 132.74 | 131.32 | 10,062 |
| 2026-03-17 | 134.92 | 137.38 | 133.64 | 134.34 | 132.91 | 11,509 |
| 2026-03-16 | 136.72 | 138.12 | 135.36 | 135.70 | 134.25 | 11,436 |
| 2026-03-13 | 138.20 | 140.20 | 135.00 | 136.72 | 135.26 | 17,234 |
| 2026-03-12 | 140.48 | 145.42 | 138.96 | 140.04 | 138.55 | 21,578 |
| 2026-03-11 | 142.68 | 148.20 | 140.54 | 141.84 | 140.33 | 43,931 |
| 2026-03-10 | 132.80 | 133.32 | 127.74 | 130.24 | 128.85 | 16,321 |
| 2026-03-09 | 129.66 | 132.52 | 126.98 | 129.08 | 127.70 | 32,084 |
| 2026-03-06 | 135.60 | 137.12 | 131.50 | 136.12 | 134.67 | 18,132 |
| 2026-03-05 | 131.82 | 135.58 | 130.72 | 132.82 | 131.40 | 14,579 |
| 2026-03-04 | 127.50 | 131.36 | 127.50 | 131.34 | 129.94 | 10,891 |
| 2026-03-03 | 125.22 | 127.72 | 123.64 | 127.62 | 126.26 | 20,421 |
| 2026-03-02 | 120.00 | 127.66 | 119.66 | 125.90 | 124.56 | 16,759 |
| 2026-02-27 | 127.02 | 127.02 | 121.50 | 122.94 | 121.63 | 19,757 |
| 2026-02-26 | 125.48 | 129.02 | 123.88 | 125.62 | 124.28 | 25,566 |
| 2026-02-25 | 123.90 | 129.98 | 123.90 | 127.40 | 126.04 | 15,770 |
| 2026-02-24 | 120.14 | 124.18 | 118.00 | 122.68 | 121.37 | 20,774 |
| 2026-02-23 | 124.06 | 124.60 | 117.72 | 118.26 | 117.00 | 21,047 |
| 2026-02-20 | 134.12 | 134.12 | 127.42 | 127.72 | 126.36 | 20,954 |
| 2026-02-19 | 133.98 | 135.70 | 131.88 | 134.24 | 132.81 | 17,037 |
| 2026-02-18 | 130.52 | 132.36 | 128.40 | 132.20 | 130.79 | 7,764 |
| 2026-02-17 | 134.30 | 134.68 | 129.60 | 131.42 | 130.02 | 12,667 |
| 2026-02-16 | 136.68 | 136.68 | 133.94 | 134.56 | 133.12 | 13,287 |
| 2026-02-13 | 131.52 | 135.12 | 130.72 | 133.84 | 132.41 | 31,494 |
| 2026-02-12 | 133.56 | 133.76 | 128.90 | 129.22 | 127.84 | 19,939 |
| 2026-02-11 | 134.76 | 138.54 | 129.98 | 131.36 | 129.96 | 36,800 |
| 2026-02-10 | 134.24 | 138.30 | 132.00 | 136.00 | 134.55 | 35,245 |
| 2026-02-09 | 121.74 | 132.40 | 120.06 | 131.68 | 130.28 | 34,743 |
| 2026-02-06 | 115.14 | 120.76 | 115.00 | 120.36 | 119.08 | 54,158 |
| 2026-02-05 | 123.94 | 127.94 | 118.08 | 120.16 | 118.88 | 52,418 |
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.