Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 184.82 | 187.74 | 184.42 | 186.48 | 182.11 | 2,707 |
| 2024-11-21 | 181.04 | 185.84 | 180.12 | 185.84 | 181.49 | 2,451 |
| 2024-11-20 | 179.30 | 180.50 | 178.82 | 178.82 | 174.63 | 696 |
| 2024-11-19 | 176.14 | 176.94 | 174.06 | 176.88 | 172.74 | 908 |
| 2024-11-18 | 175.70 | 176.10 | 173.30 | 176.10 | 171.97 | 962 |
| 2024-11-15 | 175.92 | 176.32 | 174.54 | 175.40 | 171.29 | 1,870 |
| 2024-11-14 | 179.66 | 181.22 | 177.74 | 178.46 | 174.28 | 3,627 |
| 2024-11-13 | 178.16 | 180.16 | 177.60 | 180.16 | 175.94 | 2,952 |
| 2024-11-12 | 178.00 | 178.90 | 176.80 | 177.56 | 173.40 | 1,235 |
| 2024-11-11 | 178.46 | 181.04 | 177.56 | 178.76 | 174.57 | 3,828 |
| 2024-11-08 | 173.50 | 176.86 | 172.06 | 176.56 | 172.42 | 2,861 |
| 2024-11-07 | 169.20 | 170.14 | 167.78 | 169.58 | 165.61 | 2,039 |
| 2024-11-06 | 162.46 | 168.86 | 162.46 | 168.54 | 164.59 | 4,703 |
| 2024-11-05 | 155.96 | 156.94 | 155.96 | 156.62 | 152.95 | 108 |
| 2024-11-04 | 156.32 | 157.04 | 155.00 | 155.60 | 151.96 | 1,404 |
| 2024-11-01 | 155.10 | 158.78 | 154.98 | 158.34 | 154.63 | 1,085 |
| 2024-10-31 | 159.74 | 159.74 | 154.60 | 155.12 | 151.49 | 2,425 |
| 2024-10-30 | 160.62 | 161.92 | 159.92 | 161.82 | 158.03 | 1,976 |
| 2024-10-29 | 159.32 | 160.86 | 159.28 | 160.86 | 157.09 | 699 |
| 2024-10-28 | 161.18 | 161.50 | 159.10 | 159.14 | 155.41 | 1,197 |
| 2024-10-25 | 161.28 | 162.72 | 161.10 | 161.58 | 157.80 | 818 |
| 2024-10-24 | 161.52 | 161.98 | 160.30 | 161.56 | 157.78 | 1,578 |
| 2024-10-23 | 162.76 | 163.38 | 161.96 | 162.30 | 158.50 | 734 |
| 2024-10-22 | 162.60 | 162.62 | 161.44 | 161.62 | 157.83 | 1,783 |
| 2024-10-21 | 161.44 | 161.96 | 160.46 | 160.72 | 156.96 | 1,507 |
| 2024-10-18 | 163.76 | 163.76 | 161.62 | 162.60 | 158.79 | 1,194 |
| 2024-10-17 | 160.88 | 164.04 | 160.88 | 163.80 | 159.96 | 1,492 |
| 2024-10-16 | 160.54 | 160.80 | 158.36 | 158.42 | 154.71 | 2,115 |
| 2024-10-15 | 161.78 | 163.04 | 159.66 | 159.88 | 156.13 | 3,922 |
| 2024-10-14 | 160.66 | 162.32 | 160.66 | 161.40 | 157.62 | 2,282 |
| 2024-10-11 | 160.56 | 161.46 | 160.32 | 160.82 | 157.05 | 952 |
| 2024-10-10 | 164.70 | 165.34 | 159.74 | 160.22 | 156.47 | 2,338 |
| 2024-10-09 | 158.82 | 161.40 | 158.32 | 160.32 | 156.21 | 1,589 |
| 2024-10-08 | 155.72 | 157.74 | 153.32 | 157.48 | 153.45 | 2,314 |
| 2024-10-07 | 156.78 | 156.84 | 154.70 | 156.84 | 152.82 | 2,010 |
| 2024-10-04 | 152.40 | 154.66 | 151.20 | 154.50 | 150.54 | 2,873 |
| 2024-10-03 | 151.02 | 152.02 | 151.00 | 151.88 | 147.99 | 789 |
| 2024-10-02 | 151.30 | 153.06 | 150.16 | 153.06 | 149.14 | 1,490 |
| 2024-10-01 | 153.74 | 153.88 | 150.00 | 150.72 | 146.86 | 1,130 |
| 2024-09-30 | 150.64 | 151.88 | 149.42 | 150.34 | 146.49 | 1,444 |
| 2024-09-27 | 150.68 | 151.10 | 149.04 | 150.22 | 146.37 | 1,431 |
| 2024-09-26 | 150.60 | 151.56 | 149.42 | 149.98 | 146.14 | 1,299 |
| 2024-09-25 | 146.56 | 150.88 | 146.56 | 150.20 | 146.35 | 1,359 |
| 2024-09-24 | 148.40 | 149.76 | 147.18 | 148.18 | 144.39 | 1,980 |
| 2024-09-23 | 151.18 | 151.96 | 148.18 | 148.58 | 144.78 | 3,612 |
| 2024-09-20 | 149.98 | 151.24 | 149.70 | 151.10 | 147.23 | 3,095 |
| 2024-09-19 | 149.58 | 150.46 | 148.48 | 149.76 | 145.93 | 2,593 |
| 2024-09-18 | 151.02 | 151.08 | 147.96 | 147.96 | 144.17 | 6,253 |
| 2024-09-17 | 153.92 | 154.54 | 150.16 | 151.66 | 147.78 | 3,112 |
| 2024-09-16 | 145.22 | 154.00 | 144.90 | 154.00 | 150.06 | 5,708 |
| 2024-09-13 | 155.22 | 156.92 | 146.84 | 146.84 | 143.08 | 9,988 |
| 2024-09-12 | 143.12 | 146.72 | 142.88 | 144.96 | 141.25 | 4,755 |
| 2024-09-11 | 141.40 | 144.46 | 139.98 | 140.88 | 137.27 | 4,533 |
| 2024-09-10 | 138.00 | 144.56 | 136.60 | 142.42 | 138.77 | 12,702 |
| 2024-09-09 | 129.36 | 129.50 | 127.84 | 127.86 | 124.59 | 3,962 |
| 2024-09-06 | 128.52 | 129.58 | 125.68 | 126.42 | 123.18 | 2,805 |
| 2024-09-05 | 126.96 | 129.14 | 126.32 | 128.16 | 124.88 | 5,366 |
| 2024-09-04 | 125.00 | 126.46 | 124.80 | 126.36 | 123.12 | 2,318 |
| 2024-09-03 | 127.62 | 128.44 | 126.98 | 128.06 | 124.78 | 7,346 |
| 2024-09-02 | 127.18 | 127.38 | 126.20 | 127.38 | 124.12 | 7,409 |
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.