Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 217.05 | 219.65 | 211.00 | 211.85 | 208.63 | 5,664 |
| 2025-08-12 | 217.50 | 220.35 | 215.35 | 215.35 | 212.08 | 3,903 |
| 2025-08-11 | 215.00 | 219.20 | 211.55 | 218.15 | 214.84 | 2,515 |
| 2025-08-08 | 215.10 | 215.80 | 212.85 | 213.45 | 210.21 | 1,434 |
| 2025-08-07 | 220.65 | 222.65 | 217.60 | 217.60 | 214.29 | 4,439 |
| 2025-08-06 | 222.65 | 223.00 | 216.75 | 218.00 | 214.69 | 2,991 |
| 2025-08-05 | 221.80 | 223.50 | 217.35 | 217.35 | 214.05 | 3,162 |
| 2025-08-04 | 212.80 | 218.20 | 211.90 | 215.15 | 211.88 | 3,595 |
| 2025-08-01 | 219.35 | 220.35 | 209.50 | 212.75 | 209.52 | 7,404 |
| 2025-07-31 | 222.10 | 227.35 | 222.10 | 226.90 | 223.45 | 7,954 |
| 2025-07-30 | 217.20 | 218.60 | 216.35 | 217.50 | 214.20 | 5,034 |
| 2025-07-29 | 214.30 | 218.95 | 214.30 | 214.60 | 211.34 | 2,969 |
| 2025-07-28 | 210.95 | 212.30 | 209.80 | 210.25 | 207.06 | 2,793 |
| 2025-07-25 | 206.00 | 208.75 | 205.90 | 208.75 | 205.58 | 1,964 |
| 2025-07-24 | 206.40 | 207.30 | 204.90 | 205.15 | 202.03 | 3,968 |
| 2025-07-23 | 204.05 | 206.20 | 203.20 | 206.20 | 203.07 | 2,020 |
| 2025-07-22 | 205.00 | 209.00 | 201.40 | 203.25 | 200.16 | 7,714 |
| 2025-07-21 | 211.80 | 212.60 | 209.00 | 210.30 | 207.11 | 4,600 |
| 2025-07-18 | 215.15 | 215.30 | 210.55 | 211.30 | 208.09 | 4,158 |
| 2025-07-17 | 209.40 | 217.10 | 208.25 | 215.45 | 212.18 | 11,701 |
| 2025-07-16 | 201.30 | 203.85 | 200.25 | 200.25 | 197.21 | 3,141 |
| 2025-07-15 | 197.98 | 200.20 | 196.78 | 199.28 | 196.25 | 4,449 |
| 2025-07-14 | 195.02 | 196.76 | 193.02 | 195.64 | 192.67 | 3,270 |
| 2025-07-11 | 200.10 | 201.25 | 196.68 | 198.92 | 195.90 | 3,916 |
| 2025-07-10 | 202.45 | 205.45 | 200.10 | 201.90 | 198.83 | 4,783 |
| 2025-07-09 | 202.00 | 202.00 | 197.86 | 200.30 | 196.82 | 3,044 |
| 2025-07-08 | 198.88 | 205.00 | 197.34 | 200.05 | 196.57 | 3,529 |
| 2025-07-07 | 200.40 | 201.35 | 196.36 | 199.50 | 196.03 | 7,711 |
| 2025-07-04 | 203.40 | 203.40 | 197.42 | 198.08 | 194.63 | 5,251 |
| 2025-07-03 | 195.32 | 200.70 | 194.52 | 200.70 | 197.21 | 7,646 |
| 2025-07-02 | 186.66 | 190.48 | 184.88 | 190.48 | 187.17 | 3,858 |
| 2025-07-01 | 186.90 | 188.66 | 183.94 | 185.58 | 182.35 | 5,294 |
| 2025-06-30 | 182.54 | 194.16 | 182.26 | 187.92 | 184.65 | 11,651 |
| 2025-06-27 | 182.56 | 183.14 | 181.54 | 183.04 | 179.86 | 790 |
| 2025-06-26 | 182.50 | 182.62 | 179.74 | 182.06 | 178.89 | 3,134 |
| 2025-06-25 | 185.74 | 186.64 | 183.02 | 183.10 | 179.92 | 8,624 |
| 2025-06-24 | 182.72 | 184.88 | 179.92 | 184.76 | 181.55 | 8,758 |
| 2025-06-23 | 177.30 | 180.14 | 174.22 | 176.70 | 173.63 | 3,014 |
| 2025-06-20 | 182.70 | 185.00 | 181.08 | 181.32 | 178.17 | 3,473 |
| 2025-06-19 | 183.76 | 183.76 | 177.96 | 180.98 | 177.83 | 4,118 |
| 2025-06-18 | 181.52 | 186.56 | 181.34 | 184.54 | 181.33 | 8,000 |
| 2025-06-17 | 181.04 | 186.82 | 180.80 | 183.44 | 180.25 | 4,364 |
| 2025-06-16 | 188.16 | 188.58 | 181.84 | 183.00 | 179.82 | 7,694 |
| 2025-06-13 | 170.02 | 183.20 | 170.02 | 182.54 | 179.36 | 13,833 |
| 2025-06-12 | 164.74 | 174.08 | 163.32 | 173.74 | 170.72 | 24,906 |
| 2025-06-11 | 155.46 | 156.18 | 154.44 | 156.00 | 153.29 | 2,009 |
| 2025-06-10 | 155.82 | 155.82 | 151.90 | 153.04 | 150.38 | 3,914 |
| 2025-06-09 | 152.72 | 156.72 | 152.60 | 155.72 | 153.01 | 945 |
| 2025-06-06 | 149.90 | 153.00 | 149.90 | 152.04 | 149.40 | 7,338 |
| 2025-06-05 | 147.40 | 150.20 | 146.80 | 149.96 | 147.35 | 11,234 |
| 2025-06-04 | 148.62 | 149.46 | 147.74 | 148.18 | 145.60 | 1,291 |
| 2025-06-03 | 144.80 | 147.48 | 144.80 | 147.30 | 144.74 | 1,735 |
| 2025-06-02 | 144.40 | 144.40 | 142.64 | 143.56 | 141.06 | 4,254 |
| 2025-05-30 | 144.24 | 144.50 | 142.76 | 143.90 | 141.40 | 2,190 |
| 2025-05-29 | 148.04 | 149.30 | 142.96 | 142.96 | 140.47 | 3,223 |
| 2025-05-28 | 142.82 | 143.96 | 142.44 | 143.08 | 140.59 | 1,310 |
| 2025-05-27 | 140.10 | 142.98 | 139.52 | 142.76 | 140.28 | 4,540 |
| 2025-05-26 | 140.02 | 140.02 | 138.94 | 139.22 | 136.80 | 387 |
| 2025-05-23 | 138.46 | 138.88 | 134.82 | 137.20 | 134.81 | 6,190 |
| 2025-05-22 | 138.88 | 141.04 | 138.50 | 140.82 | 138.37 | 2,923 |
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.