Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ORCL.MX stock page

Oracle Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-232,684.002,684.002,655.002,655.002,588.022,380
2024-08-222,710.002,710.002,683.002,683.002,615.311,563
2024-08-212,637.512,707.672,637.512,695.002,627.012,900
2024-08-202,657.382,657.382,650.002,657.382,590.34554
2024-08-192,559.002,559.002,559.002,559.002,494.440
2024-08-162,559.002,559.002,559.002,559.002,494.4427
2024-08-152,547.502,547.502,547.502,547.502,483.2318
2024-08-142,545.002,545.002,545.002,545.002,480.790
2024-08-132,484.612,553.002,484.612,545.002,480.79300
2024-08-122,471.002,471.002,471.002,471.002,408.660
2024-08-092,471.002,471.002,471.002,471.002,408.6652
2024-08-082,425.012,463.502,425.012,460.002,397.94103
2024-08-072,495.002,495.002,460.002,460.002,397.9428
2024-08-062,491.672,491.672,491.672,491.672,428.8140
2024-08-052,518.032,535.982,518.032,535.982,472.00126
2024-08-022,585.002,585.002,585.002,585.002,519.780
2024-08-012,585.002,585.002,585.002,585.002,519.780
2024-07-312,615.762,615.762,585.002,585.002,519.78592
2024-07-302,585.982,585.982,585.982,585.982,520.7412
2024-07-292,585.002,586.502,585.002,586.502,521.24194
2024-07-262,618.692,618.692,618.692,618.692,552.625
2024-07-252,573.182,573.182,573.182,573.182,508.2616
2024-07-242,599.992,600.002,599.992,600.002,534.4011
2024-07-232,500.012,500.012,500.012,500.012,436.940
2024-07-222,500.012,500.012,500.012,500.012,436.947
2024-07-192,455.212,498.002,455.212,496.002,433.03470
2024-07-182,450.002,450.002,450.002,450.002,388.1953
2024-07-172,495.002,495.002,495.002,495.002,432.0547
2024-07-162,500.012,523.912,500.012,523.912,460.23554
2024-07-152,610.002,610.002,538.222,538.222,474.185,399
2024-07-122,535.002,535.002,535.002,535.002,471.0414
2024-07-112,535.002,535.002,535.002,535.002,471.040
2024-07-102,532.002,535.002,532.002,535.002,464.10446
2024-07-092,591.002,591.002,503.002,530.892,460.1072
2024-07-082,607.662,666.992,596.012,603.062,530.25912
2024-07-052,607.662,607.662,607.662,607.662,534.723,390
2024-07-042,610.002,610.002,610.002,610.002,537.000
2024-07-032,675.192,675.192,610.002,610.002,537.0040
2024-07-022,635.992,635.992,622.782,622.782,549.425,877
2024-07-012,636.002,636.002,636.002,636.002,562.27106
2024-06-282,595.332,629.002,595.332,596.202,523.5812,745
2024-06-272,571.492,638.992,571.492,638.992,565.1819
2024-06-262,554.002,555.002,552.582,552.582,481.18170
2024-06-252,507.002,522.552,507.002,522.552,451.99123
2024-06-242,500.002,511.252,500.002,511.252,441.011,513
2024-06-212,590.002,590.002,562.282,562.282,490.611,833
2024-06-202,640.002,645.922,623.002,630.712,557.139,344
2024-06-192,671.002,671.002,671.002,671.002,596.290
2024-06-182,630.832,675.002,630.832,671.002,596.29153
2024-06-172,576.002,610.072,567.002,610.072,537.072,892
2024-06-142,575.162,577.002,545.132,545.132,473.942,304
2024-06-132,640.002,640.002,575.162,575.162,503.135,239
2024-06-122,510.002,686.392,510.002,601.732,528.962,940
2024-06-112,299.992,310.502,289.002,294.312,230.141,808
2024-06-102,386.492,386.492,276.012,280.002,216.231,180
2024-06-072,258.002,288.012,258.002,288.012,224.0115,018
2024-06-062,168.012,192.002,168.012,192.002,130.693,016
2024-06-052,150.662,161.962,150.002,153.502,093.27941
2024-06-042,138.092,163.172,138.092,163.172,102.67440
2024-06-032,063.002,070.002,063.002,070.002,012.10435
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-099.1903 MXN
2026-07-108.7573 MXN
2026-04-098.7028 MXN
2026-01-098.9853 MXN
2025-10-099.1823 MXN
2025-07-109.3383 MXN
2025-04-1010.2339 MXN
2025-01-108.2812 MXN
2024-10-107.8052 MXN
2024-07-117.1286 MXN
2024-04-096.5404 MXN
2024-01-106.7932 MXN
2023-10-117.1382 MXN
2023-07-116.8334 MXN
2023-04-107.2834 MXN
2023-01-096.1346 MXN
2022-10-116.4026 MXN
2022-07-116.6506 MXN
2022-04-076.4555 MXN
2022-01-066.5426 MXN
2021-10-086.6299 MXN
2021-07-146.3664 MXN
2021-04-076.4486 MXN
2021-01-064.7420 MXN
2020-10-075.1605 MXN
2020-07-145.4335 MXN
2020-04-085.8052 MXN
2020-01-084.5137 MXN
2019-10-094.6955 MXN
2019-07-164.5778 MXN
2019-04-104.5218 MXN
2019-01-153.6176 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.