Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2,125.00 | 2,125.00 | 2,009.28 | 2,014.71 | 2,007.20 | 17,183 |
| 2026-07-23 | 2,156.00 | 2,166.51 | 2,092.00 | 2,096.32 | 2,088.50 | 5,816 |
| 2026-07-22 | 2,238.98 | 2,238.98 | 2,171.70 | 2,189.63 | 2,181.46 | 5,194 |
| 2026-07-21 | 2,160.00 | 2,220.65 | 2,145.00 | 2,210.59 | 2,202.35 | 4,919 |
| 2026-07-20 | 2,220.00 | 2,220.00 | 2,100.00 | 2,126.84 | 2,118.91 | 3,634 |
| 2026-07-17 | 2,140.00 | 2,254.18 | 2,140.00 | 2,221.26 | 2,212.98 | 10,845 |
| 2026-07-16 | 2,329.00 | 2,329.00 | 2,154.79 | 2,162.17 | 2,154.11 | 15,278 |
| 2026-07-15 | 2,284.00 | 2,327.99 | 2,279.00 | 2,312.16 | 2,303.54 | 11,382 |
| 2026-07-14 | 2,300.00 | 2,300.00 | 2,230.00 | 2,237.68 | 2,229.33 | 8,297 |
| 2026-07-13 | 2,456.00 | 2,456.00 | 2,305.00 | 2,311.57 | 2,302.95 | 12,521 |
| 2026-07-10 | 2,532.00 | 2,532.00 | 2,450.00 | 2,458.55 | 2,449.38 | 70,093 |
| 2026-07-09 | 2,536.00 | 2,607.37 | 2,517.00 | 2,538.29 | 2,520.10 | 12,110 |
| 2026-07-08 | 2,479.39 | 2,498.75 | 2,427.00 | 2,460.62 | 2,442.99 | 8,191 |
| 2026-07-07 | 2,530.00 | 2,530.00 | 2,416.00 | 2,467.06 | 2,449.38 | 8,535 |
| 2026-07-06 | 2,500.00 | 2,521.54 | 2,475.00 | 2,497.35 | 2,479.45 | 21,874 |
| 2026-07-03 | 2,529.99 | 2,576.00 | 2,529.99 | 2,544.99 | 2,526.75 | 191 |
| 2026-07-02 | 2,560.01 | 2,564.00 | 2,433.95 | 2,443.29 | 2,425.78 | 16,296 |
| 2026-07-01 | 2,570.00 | 2,570.00 | 2,504.75 | 2,511.41 | 2,493.41 | 9,810 |
| 2026-06-30 | 2,575.00 | 2,615.25 | 2,534.00 | 2,577.07 | 2,558.60 | 5,394 |
| 2026-06-29 | 2,604.00 | 2,618.00 | 2,575.75 | 2,593.30 | 2,574.72 | 1,886 |
| 2026-06-26 | 2,634.00 | 2,656.00 | 2,599.00 | 2,606.44 | 2,587.76 | 12,340 |
| 2026-06-25 | 2,787.02 | 2,787.02 | 2,647.00 | 2,648.46 | 2,629.48 | 3,837 |
| 2026-06-24 | 2,892.00 | 2,898.24 | 2,742.24 | 2,787.02 | 2,767.05 | 4,938 |
| 2026-06-23 | 2,970.00 | 3,050.00 | 2,900.00 | 2,903.18 | 2,882.37 | 2,998 |
| 2026-06-22 | 3,180.00 | 3,180.00 | 3,030.00 | 3,040.44 | 3,018.65 | 7,732 |
| 2026-06-19 | 3,250.00 | 3,266.25 | 3,220.00 | 3,220.00 | 3,196.92 | 195 |
| 2026-06-18 | 3,145.01 | 3,253.74 | 3,109.36 | 3,211.59 | 3,188.57 | 3,684 |
| 2026-06-17 | 3,217.77 | 3,255.00 | 3,175.61 | 3,184.52 | 3,161.70 | 9,774 |
| 2026-06-16 | 3,320.00 | 3,328.40 | 3,235.66 | 3,268.65 | 3,245.23 | 924 |
| 2026-06-15 | 3,200.01 | 3,350.01 | 3,200.01 | 3,306.87 | 3,283.17 | 12,089 |
| 2026-06-12 | 3,150.00 | 3,197.29 | 3,095.00 | 3,177.46 | 3,154.69 | 6,063 |
| 2026-06-11 | 3,314.00 | 3,314.00 | 3,055.00 | 3,169.36 | 3,146.65 | 9,801 |
| 2026-06-10 | 3,540.00 | 3,680.00 | 3,465.00 | 3,499.31 | 3,474.23 | 16,191 |
| 2026-06-09 | 3,727.00 | 3,830.23 | 3,477.00 | 3,562.47 | 3,536.94 | 6,664 |
| 2026-06-08 | 3,720.00 | 3,797.00 | 3,651.26 | 3,706.01 | 3,679.45 | 4,468 |
| 2026-06-05 | 4,065.60 | 4,065.60 | 3,666.01 | 3,739.52 | 3,712.72 | 3,423 |
| 2026-06-04 | 3,915.00 | 4,125.08 | 3,913.97 | 4,093.33 | 4,064.00 | 3,808 |
| 2026-06-03 | 4,115.01 | 4,115.01 | 3,961.00 | 4,006.00 | 3,977.29 | 1,866 |
| 2026-06-02 | 4,286.98 | 4,300.00 | 4,129.00 | 4,225.84 | 4,195.56 | 12,920 |
| 2026-06-01 | 3,937.00 | 4,340.58 | 3,930.01 | 4,314.67 | 4,283.75 | 24,612 |
| 2026-05-29 | 3,660.00 | 3,922.00 | 3,630.00 | 3,880.02 | 3,852.21 | 9,576 |
| 2026-05-28 | 3,372.00 | 3,545.00 | 3,370.00 | 3,534.15 | 3,508.82 | 17,403 |
| 2026-05-27 | 3,300.00 | 3,319.00 | 3,275.00 | 3,304.00 | 3,280.32 | 479 |
| 2026-05-26 | 3,321.20 | 3,372.00 | 3,307.00 | 3,321.08 | 3,297.28 | 3,180 |
| 2026-05-25 | 3,310.43 | 3,343.61 | 3,261.14 | 3,311.00 | 3,287.27 | 71 |
| 2026-05-22 | 3,400.00 | 3,403.89 | 3,261.21 | 3,330.00 | 3,306.14 | 2,651 |
| 2026-05-21 | 3,237.73 | 3,321.01 | 3,237.73 | 3,280.00 | 3,256.49 | 1,311 |
| 2026-05-20 | 3,157.48 | 3,248.52 | 3,157.48 | 3,243.63 | 3,220.38 | 1,423 |
| 2026-05-19 | 3,243.14 | 3,243.14 | 3,148.90 | 3,164.44 | 3,141.76 | 2,518 |
| 2026-05-18 | 3,235.85 | 3,246.15 | 3,185.00 | 3,191.22 | 3,168.35 | 1,254 |
| 2026-05-15 | 3,360.00 | 3,407.00 | 3,305.00 | 3,350.00 | 3,325.99 | 26,683 |
| 2026-05-14 | 3,217.99 | 3,451.00 | 3,217.99 | 3,375.57 | 3,351.38 | 4,811 |
| 2026-05-13 | 3,207.00 | 3,282.00 | 3,207.00 | 3,258.00 | 3,234.65 | 2,886 |
| 2026-05-12 | 3,315.00 | 3,315.00 | 3,128.50 | 3,206.94 | 3,183.96 | 3,608 |
| 2026-05-11 | 3,320.00 | 3,355.00 | 3,261.01 | 3,322.31 | 3,298.50 | 3,584 |
| 2026-05-08 | 3,317.00 | 3,400.00 | 3,294.99 | 3,368.93 | 3,344.79 | 4,265 |
| 2026-05-07 | 3,400.00 | 3,438.99 | 3,300.00 | 3,353.71 | 3,329.68 | 3,177 |
| 2026-05-06 | 3,171.00 | 3,345.50 | 3,171.00 | 3,340.85 | 3,316.91 | 6,567 |
| 2026-05-05 | 3,161.00 | 3,235.00 | 3,153.24 | 3,211.54 | 3,188.52 | 8,028 |
| 2026-05-04 | 3,040.00 | 3,204.99 | 3,040.00 | 3,166.95 | 3,144.25 | 14,713 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 9.1903 MXN |
| 2026-07-10 | 8.7573 MXN |
| 2026-04-09 | 8.7028 MXN |
| 2026-01-09 | 8.9853 MXN |
| 2025-10-09 | 9.1823 MXN |
| 2025-07-10 | 9.3383 MXN |
| 2025-04-10 | 10.2339 MXN |
| 2025-01-10 | 8.2812 MXN |
| 2024-10-10 | 7.8052 MXN |
| 2024-07-11 | 7.1286 MXN |
| 2024-04-09 | 6.5404 MXN |
| 2024-01-10 | 6.7932 MXN |
| 2023-10-11 | 7.1382 MXN |
| 2023-07-11 | 6.8334 MXN |
| 2023-04-10 | 7.2834 MXN |
| 2023-01-09 | 6.1346 MXN |
| 2022-10-11 | 6.4026 MXN |
| 2022-07-11 | 6.6506 MXN |
| 2022-04-07 | 6.4555 MXN |
| 2022-01-06 | 6.5426 MXN |
| 2021-10-08 | 6.6299 MXN |
| 2021-07-14 | 6.3664 MXN |
| 2021-04-07 | 6.4486 MXN |
| 2021-01-06 | 4.7420 MXN |
| 2020-10-07 | 5.1605 MXN |
| 2020-07-14 | 5.4335 MXN |
| 2020-04-08 | 5.8052 MXN |
| 2020-01-08 | 4.5137 MXN |
| 2019-10-09 | 4.6955 MXN |
| 2019-07-16 | 4.5778 MXN |
| 2019-04-10 | 4.5218 MXN |
| 2019-01-15 | 3.6176 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.