Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 130.40 | 131.20 | 124.54 | 125.20 | 123.86 | 33,535 |
| 2026-02-03 | 136.90 | 137.28 | 130.14 | 133.14 | 131.72 | 27,509 |
| 2026-02-02 | 131.28 | 148.04 | 129.12 | 143.20 | 141.67 | 81,546 |
| 2026-01-30 | 139.68 | 141.50 | 138.84 | 140.70 | 139.20 | 15,568 |
| 2026-01-29 | 145.24 | 145.56 | 135.40 | 137.36 | 135.89 | 30,250 |
| 2026-01-28 | 147.82 | 151.22 | 145.48 | 145.48 | 143.93 | 13,990 |
| 2026-01-27 | 155.36 | 156.32 | 146.48 | 148.90 | 147.31 | 26,421 |
| 2026-01-26 | 149.34 | 156.00 | 148.26 | 154.10 | 152.46 | 13,550 |
| 2026-01-23 | 153.30 | 153.50 | 146.36 | 151.34 | 149.73 | 31,781 |
| 2026-01-22 | 151.76 | 154.34 | 151.00 | 151.60 | 149.98 | 15,814 |
| 2026-01-21 | 154.64 | 155.80 | 148.60 | 148.66 | 147.07 | 19,827 |
| 2026-01-20 | 159.00 | 160.38 | 155.84 | 156.90 | 155.23 | 15,386 |
| 2026-01-19 | 161.24 | 162.46 | 160.50 | 160.52 | 158.81 | 9,505 |
| 2026-01-16 | 164.54 | 165.28 | 160.66 | 162.74 | 161.00 | 7,795 |
| 2026-01-15 | 166.82 | 169.02 | 165.56 | 165.90 | 164.13 | 24,120 |
| 2026-01-14 | 173.38 | 173.48 | 165.96 | 165.96 | 164.19 | 9,667 |
| 2026-01-13 | 175.54 | 177.76 | 171.78 | 173.88 | 172.03 | 14,917 |
| 2026-01-12 | 167.74 | 176.10 | 166.76 | 175.66 | 173.79 | 12,577 |
| 2026-01-09 | 162.56 | 170.00 | 162.38 | 167.84 | 166.05 | 17,183 |
| 2026-01-08 | 165.16 | 165.36 | 159.90 | 162.22 | 160.05 | 10,886 |
| 2026-01-07 | 165.66 | 166.70 | 164.40 | 166.02 | 163.80 | 10,656 |
| 2026-01-06 | 165.00 | 165.62 | 162.98 | 165.42 | 163.20 | 10,425 |
| 2026-01-05 | 167.70 | 172.66 | 166.86 | 167.56 | 165.31 | 24,950 |
| 2026-01-02 | 167.68 | 170.20 | 165.48 | 167.76 | 165.51 | 12,878 |
| 2025-12-30 | 165.44 | 166.30 | 165.44 | 166.26 | 164.03 | 1,714 |
| 2025-12-29 | 166.42 | 168.48 | 163.96 | 166.08 | 163.85 | 14,374 |
| 2025-12-23 | 167.80 | 168.46 | 163.86 | 166.02 | 163.80 | 12,986 |
| 2025-12-22 | 167.34 | 168.40 | 164.10 | 167.82 | 165.57 | 22,733 |
| 2025-12-19 | 162.38 | 165.80 | 159.00 | 164.94 | 162.73 | 46,655 |
| 2025-12-18 | 152.56 | 157.22 | 152.56 | 155.20 | 153.12 | 14,661 |
| 2025-12-17 | 162.02 | 163.24 | 150.80 | 152.70 | 150.65 | 56,575 |
| 2025-12-16 | 155.30 | 160.54 | 154.74 | 159.36 | 157.22 | 15,421 |
| 2025-12-15 | 160.98 | 162.44 | 154.26 | 157.14 | 155.03 | 29,868 |
| 2025-12-12 | 168.90 | 169.30 | 159.44 | 159.44 | 157.30 | 30,751 |
| 2025-12-11 | 169.10 | 170.54 | 159.78 | 162.58 | 160.40 | 61,103 |
| 2025-12-10 | 193.18 | 193.18 | 188.36 | 189.38 | 186.84 | 22,428 |
| 2025-12-09 | 190.62 | 190.76 | 188.14 | 190.04 | 187.49 | 15,897 |
| 2025-12-08 | 189.46 | 192.44 | 187.58 | 188.04 | 185.52 | 24,613 |
| 2025-12-05 | 188.14 | 189.22 | 184.00 | 185.00 | 182.52 | 26,809 |
| 2025-12-04 | 178.88 | 182.06 | 177.00 | 181.40 | 178.97 | 16,717 |
| 2025-12-03 | 173.80 | 176.26 | 171.62 | 175.52 | 173.17 | 17,701 |
| 2025-12-02 | 172.62 | 179.98 | 171.92 | 174.66 | 172.32 | 29,691 |
| 2025-12-01 | 172.12 | 174.92 | 169.42 | 174.44 | 172.10 | 11,200 |
| 2025-11-28 | 176.38 | 176.38 | 171.04 | 173.22 | 170.90 | 8,061 |
| 2025-11-27 | 175.54 | 175.92 | 174.00 | 175.54 | 173.19 | 7,341 |
| 2025-11-26 | 171.02 | 181.76 | 169.72 | 176.66 | 174.29 | 30,298 |
| 2025-11-25 | 172.92 | 172.92 | 160.98 | 169.54 | 167.27 | 19,238 |
| 2025-11-24 | 173.50 | 176.28 | 168.74 | 174.08 | 171.75 | 18,624 |
| 2025-11-21 | 179.46 | 183.16 | 168.68 | 172.68 | 170.37 | 52,299 |
| 2025-11-20 | 203.60 | 203.75 | 191.32 | 191.32 | 188.76 | 16,384 |
| 2025-11-19 | 190.00 | 197.34 | 188.20 | 194.08 | 191.48 | 11,607 |
| 2025-11-18 | 187.22 | 189.38 | 185.50 | 187.82 | 185.30 | 12,402 |
| 2025-11-17 | 194.52 | 194.52 | 187.20 | 189.96 | 187.41 | 13,110 |
| 2025-11-14 | 188.26 | 193.38 | 181.20 | 193.38 | 190.79 | 38,288 |
| 2025-11-13 | 194.28 | 195.96 | 187.94 | 189.04 | 186.51 | 11,991 |
| 2025-11-12 | 204.85 | 207.05 | 195.22 | 197.48 | 194.83 | 18,965 |
| 2025-11-11 | 207.50 | 207.50 | 197.56 | 200.00 | 197.32 | 12,092 |
| 2025-11-10 | 211.45 | 213.35 | 208.20 | 208.90 | 206.10 | 10,238 |
| 2025-11-07 | 211.50 | 211.95 | 201.25 | 202.05 | 199.34 | 21,108 |
| 2025-11-06 | 216.95 | 217.80 | 207.65 | 208.90 | 206.10 | 12,273 |
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.