Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 167.46 | 169.12 | 165.34 | 166.82 | 163.28 | 2,372 |
| 2025-02-20 | 172.48 | 173.52 | 166.74 | 167.36 | 163.81 | 4,262 |
| 2025-02-19 | 173.00 | 173.00 | 168.60 | 170.80 | 167.17 | 2,269 |
| 2025-02-18 | 166.88 | 173.00 | 166.54 | 173.00 | 169.33 | 9,364 |
| 2025-02-17 | 166.24 | 167.56 | 165.36 | 166.84 | 163.30 | 2,197 |
| 2025-02-14 | 166.60 | 166.80 | 164.84 | 165.74 | 162.22 | 2,470 |
| 2025-02-13 | 165.04 | 167.06 | 164.40 | 165.76 | 162.24 | 2,716 |
| 2025-02-12 | 169.46 | 171.74 | 165.20 | 166.42 | 162.89 | 4,471 |
| 2025-02-11 | 173.44 | 173.48 | 171.32 | 171.62 | 167.98 | 5,834 |
| 2025-02-10 | 169.98 | 174.40 | 169.18 | 173.36 | 169.68 | 4,379 |
| 2025-02-07 | 166.20 | 170.64 | 166.02 | 168.70 | 165.12 | 3,120 |
| 2025-02-06 | 165.76 | 168.94 | 165.76 | 167.46 | 163.90 | 5,026 |
| 2025-02-05 | 161.38 | 164.74 | 159.38 | 163.20 | 159.73 | 1,901 |
| 2025-02-04 | 164.38 | 164.38 | 161.16 | 162.60 | 159.15 | 5,955 |
| 2025-02-03 | 161.26 | 163.78 | 158.52 | 162.72 | 159.26 | 19,640 |
| 2025-01-31 | 164.82 | 166.26 | 163.42 | 165.92 | 162.40 | 6,597 |
| 2025-01-30 | 157.14 | 163.58 | 156.04 | 162.48 | 159.03 | 6,413 |
| 2025-01-29 | 159.30 | 160.00 | 153.82 | 154.98 | 151.69 | 7,713 |
| 2025-01-28 | 155.40 | 157.92 | 150.80 | 156.20 | 152.88 | 22,472 |
| 2025-01-27 | 170.00 | 171.58 | 156.40 | 156.40 | 153.08 | 45,205 |
| 2025-01-24 | 179.30 | 180.04 | 175.00 | 175.56 | 171.83 | 9,712 |
| 2025-01-23 | 175.20 | 179.00 | 173.12 | 177.16 | 173.40 | 24,530 |
| 2025-01-22 | 181.20 | 185.10 | 173.88 | 175.66 | 171.93 | 64,859 |
| 2025-01-21 | 156.86 | 158.78 | 156.54 | 156.60 | 153.27 | 1,964 |
| 2025-01-20 | 156.38 | 159.20 | 156.00 | 156.48 | 153.16 | 1,968 |
| 2025-01-17 | 155.76 | 158.32 | 155.66 | 157.14 | 153.80 | 3,131 |
| 2025-01-16 | 155.84 | 156.50 | 154.38 | 156.20 | 152.88 | 2,695 |
| 2025-01-15 | 152.30 | 154.40 | 149.62 | 153.44 | 150.18 | 2,751 |
| 2025-01-14 | 151.72 | 152.96 | 150.68 | 150.72 | 147.52 | 2,059 |
| 2025-01-13 | 150.04 | 150.98 | 149.00 | 149.86 | 146.68 | 1,380 |
| 2025-01-10 | 158.72 | 158.72 | 151.38 | 151.54 | 148.32 | 2,990 |
| 2025-01-09 | 157.62 | 160.24 | 157.02 | 160.24 | 156.49 | 1,791 |
| 2025-01-08 | 157.60 | 158.36 | 156.94 | 158.02 | 154.32 | 1,825 |
| 2025-01-07 | 160.16 | 160.16 | 156.42 | 158.18 | 154.47 | 2,321 |
| 2025-01-06 | 161.20 | 162.16 | 160.38 | 160.58 | 156.82 | 2,974 |
| 2025-01-03 | 162.18 | 162.48 | 160.80 | 161.60 | 157.81 | 1,129 |
| 2025-01-02 | 162.02 | 163.24 | 161.70 | 162.82 | 159.01 | 1,245 |
| 2024-12-30 | 161.04 | 161.76 | 160.08 | 160.08 | 156.33 | 1,483 |
| 2024-12-27 | 164.84 | 164.84 | 161.24 | 161.76 | 157.97 | 877 |
| 2024-12-23 | 163.72 | 164.16 | 161.16 | 161.48 | 157.70 | 1,352 |
| 2024-12-20 | 162.48 | 163.18 | 158.74 | 163.18 | 159.36 | 3,361 |
| 2024-12-19 | 159.50 | 164.44 | 159.44 | 164.32 | 160.47 | 2,204 |
| 2024-12-18 | 162.32 | 163.24 | 160.70 | 163.24 | 159.42 | 1,718 |
| 2024-12-17 | 162.34 | 164.60 | 161.78 | 164.30 | 160.45 | 1,736 |
| 2024-12-16 | 164.10 | 165.64 | 163.68 | 163.82 | 159.98 | 4,090 |
| 2024-12-13 | 167.74 | 168.12 | 164.34 | 164.38 | 160.53 | 1,855 |
| 2024-12-12 | 170.22 | 170.54 | 166.42 | 169.02 | 165.06 | 2,658 |
| 2024-12-11 | 169.54 | 172.76 | 167.18 | 172.40 | 168.36 | 3,911 |
| 2024-12-10 | 166.56 | 170.88 | 162.72 | 168.64 | 164.69 | 19,778 |
| 2024-12-09 | 186.52 | 187.00 | 179.84 | 180.84 | 176.60 | 4,673 |
| 2024-12-06 | 176.90 | 181.90 | 174.96 | 181.12 | 176.88 | 3,941 |
| 2024-12-05 | 179.54 | 180.04 | 176.72 | 177.24 | 173.09 | 1,741 |
| 2024-12-04 | 174.74 | 180.08 | 174.74 | 179.40 | 175.20 | 4,088 |
| 2024-12-03 | 173.06 | 173.44 | 170.56 | 172.76 | 168.71 | 2,450 |
| 2024-12-02 | 176.68 | 176.76 | 173.04 | 174.14 | 170.06 | 633 |
| 2024-11-29 | 174.12 | 176.10 | 173.26 | 175.90 | 171.78 | 1,028 |
| 2024-11-28 | 175.14 | 177.12 | 174.36 | 175.80 | 171.68 | 2,355 |
| 2024-11-27 | 180.90 | 181.60 | 174.46 | 174.70 | 170.61 | 2,465 |
| 2024-11-26 | 179.68 | 182.94 | 177.26 | 181.88 | 177.62 | 3,119 |
| 2024-11-25 | 185.70 | 185.90 | 181.08 | 181.30 | 177.05 | 2,367 |
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.