Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 116.06 | 116.82 | 115.36 | 116.44 | 116.44 | 11,813 |
| 2026-10-16 | 119.46 | 119.84 | 114.70 | 115.66 | 115.66 | 18,786 |
| 2026-10-15 | 114.32 | 119.28 | 113.48 | 118.66 | 118.66 | 37,184 |
| 2026-10-14 | 127.74 | 128.28 | 118.90 | 119.76 | 119.76 | 36,616 |
| 2026-10-13 | 121.52 | 125.30 | 121.00 | 124.24 | 124.24 | 15,709 |
| 2026-10-12 | 126.72 | 126.88 | 123.00 | 123.36 | 123.36 | 16,024 |
| 2026-10-09 | 122.72 | 127.20 | 122.00 | 126.76 | 126.76 | 27,237 |
| 2026-10-08 | 127.24 | 127.70 | 125.54 | 125.54 | 125.04 | 19,938 |
| 2026-10-07 | 128.68 | 129.28 | 126.20 | 128.12 | 127.61 | 17,853 |
| 2026-10-06 | 127.86 | 129.82 | 127.40 | 128.68 | 128.22 | 10,412 |
| 2026-10-05 | 127.94 | 131.00 | 126.94 | 128.02 | 127.56 | 15,882 |
| 2026-10-02 | 123.54 | 128.26 | 123.50 | 126.10 | 125.65 | 37,500 |
| 2026-10-01 | 124.18 | 124.42 | 120.00 | 120.92 | 120.49 | 39,809 |
| 2026-09-30 | 122.40 | 122.68 | 118.90 | 121.30 | 120.87 | 29,805 |
| 2026-09-29 | 117.20 | 126.50 | 116.74 | 123.22 | 122.78 | 30,486 |
| 2026-09-28 | 118.94 | 119.20 | 115.96 | 116.10 | 115.69 | 27,043 |
| 2026-09-25 | 123.80 | 123.80 | 120.90 | 121.28 | 120.85 | 27,196 |
| 2026-09-24 | 125.68 | 126.02 | 117.64 | 121.12 | 120.69 | 37,472 |
| 2026-09-23 | 130.90 | 131.30 | 127.80 | 129.64 | 129.18 | 17,620 |
| 2026-09-22 | 130.10 | 133.82 | 129.76 | 131.30 | 130.83 | 30,602 |
| 2026-09-21 | 129.30 | 130.56 | 127.50 | 129.88 | 129.42 | 20,766 |
| 2026-09-18 | 132.12 | 132.32 | 126.08 | 126.78 | 126.33 | 16,324 |
| 2026-09-17 | 127.40 | 131.72 | 127.36 | 131.72 | 131.25 | 24,340 |
| 2026-09-16 | 122.16 | 126.70 | 120.68 | 124.60 | 124.16 | 28,001 |
| 2026-09-15 | 125.00 | 125.32 | 121.66 | 124.62 | 124.18 | 44,082 |
| 2026-09-14 | 127.20 | 127.24 | 122.28 | 124.96 | 124.51 | 98,880 |
| 2026-09-11 | 138.88 | 142.42 | 129.62 | 132.28 | 131.81 | 81,869 |
| 2026-09-10 | 139.56 | 139.56 | 134.34 | 136.68 | 136.19 | 24,581 |
| 2026-09-09 | 140.90 | 141.62 | 137.74 | 138.88 | 138.38 | 19,319 |
| 2026-09-08 | 141.34 | 146.22 | 139.58 | 141.36 | 140.86 | 32,993 |
| 2026-09-07 | 138.18 | 138.22 | 136.94 | 137.34 | 136.85 | 23,552 |
| 2026-09-04 | 134.84 | 138.22 | 133.44 | 135.74 | 135.26 | 33,809 |
| 2026-09-03 | 125.80 | 132.08 | 125.56 | 131.46 | 130.99 | 15,488 |
| 2026-09-02 | 120.74 | 125.84 | 120.00 | 124.98 | 124.53 | 19,935 |
| 2026-09-01 | 128.70 | 128.70 | 122.66 | 123.20 | 122.76 | 17,194 |
| 2026-08-31 | 129.32 | 129.58 | 127.62 | 128.60 | 128.14 | 9,395 |
| 2026-08-28 | 130.34 | 132.48 | 129.32 | 132.08 | 131.61 | 19,459 |
| 2026-08-27 | 129.70 | 131.56 | 127.12 | 127.12 | 126.67 | 28,032 |
| 2026-08-26 | 124.28 | 130.00 | 123.38 | 126.78 | 126.33 | 22,843 |
| 2026-08-25 | 123.36 | 125.00 | 122.86 | 124.70 | 124.26 | 7,133 |
| 2026-08-24 | 124.20 | 125.76 | 121.20 | 122.64 | 122.20 | 17,507 |
| 2026-08-21 | 121.98 | 127.02 | 121.92 | 125.80 | 125.35 | 10,569 |
| 2026-08-20 | 124.46 | 124.46 | 121.30 | 121.46 | 121.03 | 12,942 |
| 2026-08-19 | 121.92 | 123.14 | 117.94 | 121.92 | 121.48 | 20,357 |
| 2026-08-18 | 124.44 | 125.96 | 122.00 | 124.48 | 124.04 | 25,150 |
| 2026-08-17 | 129.92 | 129.92 | 125.62 | 127.24 | 126.79 | 18,057 |
| 2026-08-14 | 135.78 | 135.86 | 131.84 | 132.28 | 131.81 | 12,802 |
| 2026-08-13 | 132.62 | 137.60 | 131.44 | 134.70 | 134.22 | 39,168 |
| 2026-08-12 | 127.78 | 132.60 | 127.26 | 129.44 | 128.98 | 44,771 |
| 2026-08-11 | 130.88 | 132.08 | 125.54 | 125.54 | 125.09 | 32,381 |
| 2026-08-10 | 128.42 | 130.74 | 126.90 | 129.28 | 128.82 | 22,682 |
| 2026-08-07 | 124.96 | 126.82 | 123.30 | 126.22 | 125.77 | 24,057 |
| 2026-08-06 | 122.78 | 127.00 | 119.58 | 125.76 | 125.31 | 46,150 |
| 2026-08-05 | 126.40 | 127.16 | 123.60 | 125.18 | 124.73 | 21,735 |
| 2026-08-04 | 124.98 | 125.98 | 120.34 | 125.40 | 124.95 | 67,477 |
| 2026-08-03 | 114.26 | 120.46 | 113.00 | 119.08 | 118.66 | 51,938 |
| 2026-07-31 | 112.50 | 115.44 | 109.70 | 110.26 | 109.87 | 45,554 |
| 2026-07-30 | 103.68 | 111.36 | 102.86 | 109.00 | 108.61 | 29,820 |
| 2026-07-29 | 105.40 | 106.00 | 102.88 | 103.14 | 102.77 | 22,437 |
| 2026-07-28 | 104.42 | 105.90 | 100.72 | 105.88 | 105.50 | 36,386 |
Page 1 of 5 · 253 trading daysOlder →
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.