Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 213.45 | 219.10 | 213.20 | 217.85 | 214.93 | 16,789 |
| 2025-11-04 | 219.65 | 221.65 | 216.60 | 220.10 | 217.15 | 16,464 |
| 2025-11-03 | 227.45 | 231.65 | 222.10 | 224.70 | 221.69 | 18,708 |
| 2025-10-31 | 227.35 | 230.40 | 222.75 | 225.30 | 222.28 | 16,633 |
| 2025-10-30 | 235.85 | 236.60 | 223.05 | 224.40 | 221.39 | 15,408 |
| 2025-10-29 | 242.60 | 243.75 | 233.50 | 236.15 | 232.99 | 17,328 |
| 2025-10-28 | 241.25 | 246.30 | 240.50 | 244.45 | 241.17 | 7,156 |
| 2025-10-27 | 247.30 | 247.55 | 240.85 | 242.30 | 239.05 | 6,804 |
| 2025-10-24 | 244.10 | 246.05 | 242.70 | 245.25 | 241.96 | 9,877 |
| 2025-10-23 | 236.10 | 241.85 | 234.40 | 241.05 | 237.82 | 7,217 |
| 2025-10-22 | 236.90 | 238.65 | 233.10 | 233.20 | 230.08 | 4,611 |
| 2025-10-21 | 238.30 | 241.00 | 235.00 | 240.85 | 237.62 | 8,319 |
| 2025-10-20 | 250.85 | 251.60 | 240.55 | 240.55 | 237.33 | 12,388 |
| 2025-10-17 | 258.20 | 262.75 | 246.90 | 247.30 | 243.99 | 21,893 |
| 2025-10-16 | 261.90 | 268.10 | 261.70 | 263.45 | 259.92 | 5,767 |
| 2025-10-15 | 259.65 | 267.50 | 259.15 | 261.75 | 258.24 | 4,506 |
| 2025-10-14 | 261.90 | 263.30 | 253.00 | 258.45 | 254.99 | 14,554 |
| 2025-10-13 | 256.50 | 267.70 | 256.00 | 266.20 | 262.63 | 17,464 |
| 2025-10-10 | 258.00 | 265.40 | 254.35 | 254.60 | 251.19 | 12,233 |
| 2025-10-09 | 248.70 | 260.20 | 247.60 | 257.45 | 254.00 | 13,380 |
| 2025-10-08 | 243.10 | 248.50 | 242.80 | 246.55 | 242.80 | 8,558 |
| 2025-10-07 | 249.80 | 251.70 | 236.05 | 236.05 | 232.46 | 8,454 |
| 2025-10-06 | 244.65 | 253.35 | 244.45 | 250.85 | 247.04 | 7,397 |
| 2025-10-03 | 247.90 | 250.75 | 245.35 | 249.35 | 245.56 | 6,269 |
| 2025-10-02 | 246.25 | 251.95 | 244.55 | 246.00 | 242.26 | 15,172 |
| 2025-10-01 | 236.85 | 245.20 | 234.25 | 244.10 | 240.39 | 9,736 |
| 2025-09-30 | 240.90 | 242.00 | 236.00 | 237.90 | 234.29 | 4,817 |
| 2025-09-29 | 243.00 | 245.25 | 238.50 | 240.40 | 236.75 | 9,611 |
| 2025-09-26 | 251.75 | 252.65 | 243.10 | 243.60 | 239.90 | 24,584 |
| 2025-09-25 | 260.50 | 260.50 | 247.60 | 251.70 | 247.88 | 14,767 |
| 2025-09-24 | 267.70 | 269.00 | 258.35 | 259.75 | 255.80 | 7,390 |
| 2025-09-23 | 277.00 | 278.35 | 263.30 | 265.75 | 261.71 | 20,476 |
| 2025-09-22 | 265.45 | 273.60 | 258.00 | 272.30 | 268.16 | 15,571 |
| 2025-09-19 | 252.50 | 258.65 | 252.20 | 256.65 | 252.75 | 9,839 |
| 2025-09-18 | 256.65 | 258.55 | 248.65 | 255.95 | 252.06 | 8,784 |
| 2025-09-17 | 261.20 | 261.90 | 251.40 | 252.00 | 248.17 | 9,891 |
| 2025-09-16 | 261.70 | 270.50 | 257.80 | 257.80 | 253.88 | 35,799 |
| 2025-09-15 | 250.50 | 261.55 | 248.90 | 258.60 | 254.67 | 19,512 |
| 2025-09-12 | 261.60 | 263.25 | 249.20 | 250.20 | 246.40 | 14,190 |
| 2025-09-11 | 286.05 | 287.10 | 265.00 | 272.05 | 267.92 | 37,998 |
| 2025-09-10 | 267.60 | 294.35 | 263.70 | 291.00 | 286.58 | 88,917 |
| 2025-09-09 | 204.95 | 206.85 | 200.50 | 202.55 | 199.47 | 6,199 |
| 2025-09-08 | 200.25 | 206.00 | 200.25 | 205.60 | 202.48 | 9,737 |
| 2025-09-05 | 192.46 | 198.32 | 191.78 | 193.92 | 190.97 | 5,983 |
| 2025-09-04 | 191.60 | 193.00 | 189.00 | 190.94 | 188.04 | 1,771 |
| 2025-09-03 | 193.86 | 194.60 | 191.36 | 191.80 | 188.89 | 1,278 |
| 2025-09-02 | 193.08 | 193.36 | 188.18 | 192.56 | 189.63 | 4,717 |
| 2025-09-01 | 192.38 | 194.30 | 190.00 | 192.30 | 189.38 | 2,643 |
| 2025-08-29 | 205.65 | 206.35 | 191.48 | 191.86 | 188.95 | 2,780 |
| 2025-08-28 | 201.90 | 206.10 | 201.30 | 205.55 | 202.43 | 2,081 |
| 2025-08-27 | 201.50 | 203.70 | 201.05 | 203.20 | 200.11 | 1,929 |
| 2025-08-26 | 201.65 | 203.30 | 201.65 | 201.80 | 198.73 | 671 |
| 2025-08-25 | 202.20 | 204.35 | 200.90 | 204.35 | 201.25 | 1,719 |
| 2025-08-22 | 200.00 | 203.20 | 199.94 | 202.25 | 199.18 | 1,767 |
| 2025-08-21 | 202.85 | 203.45 | 199.86 | 202.35 | 199.28 | 3,988 |
| 2025-08-20 | 199.90 | 201.50 | 195.94 | 199.52 | 196.49 | 3,755 |
| 2025-08-19 | 211.25 | 213.55 | 204.80 | 205.45 | 202.33 | 3,465 |
| 2025-08-18 | 213.50 | 213.50 | 209.10 | 210.30 | 207.11 | 2,436 |
| 2025-08-15 | 210.00 | 213.70 | 207.65 | 213.70 | 210.45 | 4,920 |
| 2025-08-14 | 209.40 | 213.35 | 207.80 | 210.65 | 207.45 | 3,799 |
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.