Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 140.64 | 141.66 | 139.56 | 141.40 | 138.94 | 2,032 |
| 2025-05-20 | 141.14 | 142.20 | 140.34 | 142.20 | 139.73 | 1,510 |
| 2025-05-19 | 140.66 | 143.50 | 139.12 | 143.42 | 140.93 | 3,943 |
| 2025-05-16 | 141.64 | 143.42 | 141.64 | 143.02 | 140.53 | 2,345 |
| 2025-05-15 | 145.14 | 145.14 | 143.36 | 144.00 | 141.50 | 1,785 |
| 2025-05-14 | 145.74 | 146.10 | 143.38 | 145.14 | 142.62 | 2,493 |
| 2025-05-13 | 141.12 | 144.46 | 140.50 | 144.46 | 141.95 | 2,153 |
| 2025-05-12 | 140.78 | 142.60 | 138.78 | 140.12 | 137.68 | 4,702 |
| 2025-05-09 | 134.26 | 134.52 | 133.14 | 133.72 | 131.39 | 1,017 |
| 2025-05-08 | 133.58 | 134.90 | 131.64 | 133.58 | 131.26 | 4,740 |
| 2025-05-07 | 131.80 | 131.80 | 129.68 | 130.46 | 128.19 | 1,016 |
| 2025-05-06 | 131.92 | 131.92 | 129.06 | 130.88 | 128.60 | 1,485 |
| 2025-05-05 | 132.26 | 132.72 | 131.04 | 132.08 | 129.78 | 1,675 |
| 2025-05-02 | 125.00 | 133.86 | 124.68 | 133.12 | 130.80 | 4,409 |
| 2025-04-30 | 123.40 | 123.98 | 120.00 | 122.66 | 120.53 | 1,189 |
| 2025-04-29 | 124.18 | 124.18 | 122.52 | 122.72 | 120.59 | 2,100 |
| 2025-04-28 | 122.16 | 123.40 | 121.14 | 121.82 | 119.70 | 1,683 |
| 2025-04-25 | 122.70 | 122.70 | 120.62 | 121.24 | 119.13 | 3,421 |
| 2025-04-24 | 115.42 | 120.04 | 114.08 | 119.70 | 117.62 | 1,851 |
| 2025-04-23 | 115.42 | 119.34 | 112.54 | 117.32 | 115.28 | 12,419 |
| 2025-04-22 | 108.02 | 110.02 | 107.64 | 109.62 | 107.71 | 2,566 |
| 2025-04-17 | 115.24 | 116.28 | 114.38 | 114.88 | 112.88 | 1,532 |
| 2025-04-16 | 115.64 | 117.44 | 114.48 | 116.52 | 114.49 | 1,978 |
| 2025-04-15 | 118.48 | 120.32 | 118.32 | 120.12 | 118.03 | 2,653 |
| 2025-04-14 | 118.74 | 120.52 | 117.70 | 118.78 | 116.71 | 6,268 |
| 2025-04-11 | 119.40 | 119.40 | 113.58 | 114.88 | 112.88 | 4,015 |
| 2025-04-10 | 129.58 | 129.58 | 118.88 | 118.88 | 116.81 | 7,609 |
| 2025-04-09 | 112.94 | 116.60 | 110.00 | 114.62 | 112.19 | 6,803 |
| 2025-04-08 | 117.88 | 121.64 | 117.88 | 118.74 | 116.22 | 8,070 |
| 2025-04-07 | 107.02 | 121.10 | 107.00 | 115.12 | 112.68 | 23,580 |
| 2025-04-04 | 123.18 | 124.36 | 116.44 | 118.36 | 115.85 | 11,338 |
| 2025-04-03 | 127.68 | 129.32 | 123.26 | 125.14 | 122.48 | 7,975 |
| 2025-04-02 | 132.12 | 134.80 | 129.00 | 134.80 | 131.94 | 2,437 |
| 2025-04-01 | 128.96 | 131.16 | 128.48 | 131.16 | 128.37 | 4,287 |
| 2025-03-31 | 128.20 | 128.36 | 126.70 | 127.98 | 125.26 | 2,950 |
| 2025-03-28 | 134.46 | 135.86 | 129.20 | 129.34 | 126.59 | 4,814 |
| 2025-03-27 | 136.72 | 137.26 | 134.64 | 135.10 | 132.23 | 2,552 |
| 2025-03-26 | 142.82 | 142.82 | 138.32 | 138.32 | 135.38 | 1,392 |
| 2025-03-25 | 143.20 | 144.04 | 141.66 | 142.28 | 139.26 | 4,021 |
| 2025-03-24 | 142.40 | 144.60 | 142.40 | 142.98 | 139.94 | 3,165 |
| 2025-03-21 | 140.92 | 141.74 | 138.96 | 141.40 | 138.40 | 1,834 |
| 2025-03-20 | 141.46 | 142.50 | 139.04 | 141.74 | 138.73 | 4,881 |
| 2025-03-19 | 137.02 | 140.60 | 136.50 | 140.22 | 137.24 | 6,408 |
| 2025-03-18 | 140.40 | 141.14 | 136.24 | 138.18 | 135.25 | 4,105 |
| 2025-03-17 | 136.74 | 141.80 | 136.52 | 140.28 | 137.30 | 3,635 |
| 2025-03-14 | 137.78 | 138.40 | 136.56 | 137.88 | 134.95 | 2,622 |
| 2025-03-13 | 137.82 | 139.30 | 134.62 | 135.64 | 132.76 | 7,433 |
| 2025-03-12 | 133.44 | 137.70 | 132.18 | 137.70 | 134.78 | 9,843 |
| 2025-03-11 | 133.22 | 136.68 | 126.76 | 131.90 | 129.10 | 24,219 |
| 2025-03-10 | 142.50 | 142.50 | 135.82 | 137.04 | 134.13 | 6,925 |
| 2025-03-07 | 139.00 | 141.62 | 135.36 | 137.62 | 134.70 | 8,662 |
| 2025-03-06 | 147.68 | 147.68 | 142.50 | 143.86 | 140.81 | 4,548 |
| 2025-03-05 | 149.22 | 150.00 | 146.42 | 146.88 | 143.76 | 4,326 |
| 2025-03-04 | 153.62 | 154.52 | 146.00 | 146.22 | 143.11 | 6,344 |
| 2025-03-03 | 159.64 | 161.26 | 155.64 | 156.86 | 153.53 | 3,560 |
| 2025-02-28 | 157.98 | 159.44 | 154.80 | 157.10 | 153.76 | 3,489 |
| 2025-02-27 | 164.58 | 167.38 | 161.68 | 164.92 | 161.42 | 2,336 |
| 2025-02-26 | 160.40 | 165.82 | 160.40 | 164.78 | 161.28 | 3,069 |
| 2025-02-25 | 161.70 | 162.38 | 156.42 | 157.66 | 154.31 | 6,246 |
| 2025-02-24 | 161.62 | 166.84 | 157.50 | 161.36 | 157.93 | 9,942 |
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.