Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ORCL.MX stock page

Oracle Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,125.002,125.002,009.282,014.712,007.2017,183
2026-07-232,156.002,166.512,092.002,096.322,088.505,816
2026-07-222,238.982,238.982,171.702,189.632,181.465,194
2026-07-212,160.002,220.652,145.002,210.592,202.354,919
2026-07-202,220.002,220.002,100.002,126.842,118.913,634
2026-07-172,140.002,254.182,140.002,221.262,212.9810,845
2026-07-162,329.002,329.002,154.792,162.172,154.1115,278
2026-07-152,284.002,327.992,279.002,312.162,303.5411,382
2026-07-142,300.002,300.002,230.002,237.682,229.338,297
2026-07-132,456.002,456.002,305.002,311.572,302.9512,521
2026-07-102,532.002,532.002,450.002,458.552,449.3870,093
2026-07-092,536.002,607.372,517.002,538.292,520.1012,110
2026-07-082,479.392,498.752,427.002,460.622,442.998,191
2026-07-072,530.002,530.002,416.002,467.062,449.388,535
2026-07-062,500.002,521.542,475.002,497.352,479.4521,874
2026-07-032,529.992,576.002,529.992,544.992,526.75191
2026-07-022,560.012,564.002,433.952,443.292,425.7816,296
2026-07-012,570.002,570.002,504.752,511.412,493.419,810
2026-06-302,575.002,615.252,534.002,577.072,558.605,394
2026-06-292,604.002,618.002,575.752,593.302,574.721,886
2026-06-262,634.002,656.002,599.002,606.442,587.7612,340
2026-06-252,787.022,787.022,647.002,648.462,629.483,837
2026-06-242,892.002,898.242,742.242,787.022,767.054,938
2026-06-232,970.003,050.002,900.002,903.182,882.372,998
2026-06-223,180.003,180.003,030.003,040.443,018.657,732
2026-06-193,250.003,266.253,220.003,220.003,196.92195
2026-06-183,145.013,253.743,109.363,211.593,188.573,684
2026-06-173,217.773,255.003,175.613,184.523,161.709,774
2026-06-163,320.003,328.403,235.663,268.653,245.23924
2026-06-153,200.013,350.013,200.013,306.873,283.1712,089
2026-06-123,150.003,197.293,095.003,177.463,154.696,063
2026-06-113,314.003,314.003,055.003,169.363,146.659,801
2026-06-103,540.003,680.003,465.003,499.313,474.2316,191
2026-06-093,727.003,830.233,477.003,562.473,536.946,664
2026-06-083,720.003,797.003,651.263,706.013,679.454,468
2026-06-054,065.604,065.603,666.013,739.523,712.723,423
2026-06-043,915.004,125.083,913.974,093.334,064.003,808
2026-06-034,115.014,115.013,961.004,006.003,977.291,866
2026-06-024,286.984,300.004,129.004,225.844,195.5612,920
2026-06-013,937.004,340.583,930.014,314.674,283.7524,612
2026-05-293,660.003,922.003,630.003,880.023,852.219,576
2026-05-283,372.003,545.003,370.003,534.153,508.8217,403
2026-05-273,300.003,319.003,275.003,304.003,280.32479
2026-05-263,321.203,372.003,307.003,321.083,297.283,180
2026-05-253,310.433,343.613,261.143,311.003,287.2771
2026-05-223,400.003,403.893,261.213,330.003,306.142,651
2026-05-213,237.733,321.013,237.733,280.003,256.491,311
2026-05-203,157.483,248.523,157.483,243.633,220.381,423
2026-05-193,243.143,243.143,148.903,164.443,141.762,518
2026-05-183,235.853,246.153,185.003,191.223,168.351,254
2026-05-153,360.003,407.003,305.003,350.003,325.9926,683
2026-05-143,217.993,451.003,217.993,375.573,351.384,811
2026-05-133,207.003,282.003,207.003,258.003,234.652,886
2026-05-123,315.003,315.003,128.503,206.943,183.963,608
2026-05-113,320.003,355.003,261.013,322.313,298.503,584
2026-05-083,317.003,400.003,294.993,368.933,344.794,265
2026-05-073,400.003,438.993,300.003,353.713,329.683,177
2026-05-063,171.003,345.503,171.003,340.853,316.916,567
2026-05-053,161.003,235.003,153.243,211.543,188.528,028
2026-05-043,040.003,204.993,040.003,166.953,144.2514,713
← NewerPage 2 of 21 · 1,258 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.