Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2,915.00 | 2,915.00 | 2,860.01 | 2,878.93 | 2,848.37 | 8,901 |
| 2026-01-29 | 2,948.91 | 2,948.91 | 2,790.00 | 2,905.72 | 2,874.88 | 6,493 |
| 2026-01-28 | 3,029.59 | 3,119.05 | 2,965.00 | 2,976.77 | 2,945.18 | 2,321 |
| 2026-01-27 | 3,040.01 | 3,075.00 | 3,000.00 | 3,001.63 | 2,969.77 | 10,108 |
| 2026-01-26 | 3,190.00 | 3,211.87 | 3,162.00 | 3,184.00 | 3,150.21 | 3,209 |
| 2026-01-23 | 3,022.00 | 3,115.00 | 3,015.00 | 3,074.00 | 3,041.37 | 7,839 |
| 2026-01-22 | 3,104.41 | 3,141.30 | 3,100.02 | 3,106.03 | 3,073.06 | 3,171 |
| 2026-01-21 | 3,137.75 | 3,137.75 | 2,985.01 | 3,042.00 | 3,009.71 | 4,350 |
| 2026-01-20 | 3,331.03 | 3,331.03 | 3,170.00 | 3,170.06 | 3,136.41 | 5,447 |
| 2026-01-19 | 3,366.45 | 3,366.45 | 3,358.00 | 3,358.00 | 3,322.36 | 41 |
| 2026-01-16 | 3,341.96 | 3,387.48 | 3,315.92 | 3,366.45 | 3,330.72 | 5,611 |
| 2026-01-15 | 3,435.01 | 3,435.01 | 3,330.01 | 3,349.00 | 3,313.46 | 3,083 |
| 2026-01-14 | 3,540.00 | 3,540.00 | 3,408.00 | 3,431.93 | 3,395.51 | 4,276 |
| 2026-01-13 | 3,681.00 | 3,700.00 | 3,580.01 | 3,605.00 | 3,566.74 | 4,082 |
| 2026-01-12 | 3,552.37 | 3,700.00 | 3,552.36 | 3,681.28 | 3,642.21 | 11,358 |
| 2026-01-09 | 3,440.00 | 3,600.00 | 3,424.15 | 3,594.66 | 3,556.51 | 15,441 |
| 2026-01-08 | 3,409.87 | 3,422.80 | 3,360.01 | 3,412.25 | 3,367.14 | 20,707 |
| 2026-01-07 | 3,455.00 | 3,500.00 | 3,455.00 | 3,467.94 | 3,422.10 | 391 |
| 2026-01-06 | 3,442.47 | 3,496.00 | 3,440.00 | 3,485.00 | 3,438.93 | 2,235 |
| 2026-01-05 | 3,580.00 | 3,620.00 | 3,449.60 | 3,449.60 | 3,404.00 | 5,300 |
| 2026-01-02 | 3,530.00 | 3,530.50 | 3,478.00 | 3,495.42 | 3,449.21 | 565 |
| 2025-12-31 | 3,530.00 | 3,549.98 | 3,510.00 | 3,520.99 | 3,474.45 | 3,448 |
| 2025-12-30 | 3,560.00 | 3,568.70 | 3,535.00 | 3,535.01 | 3,488.28 | 3,848 |
| 2025-12-29 | 3,474.00 | 3,555.00 | 3,474.00 | 3,512.83 | 3,466.40 | 3,974 |
| 2025-12-26 | 3,560.00 | 3,569.99 | 3,536.33 | 3,548.82 | 3,501.91 | 5,087 |
| 2025-12-24 | 3,510.00 | 3,510.00 | 3,500.02 | 3,500.02 | 3,453.75 | 76 |
| 2025-12-23 | 3,500.00 | 3,520.00 | 3,471.00 | 3,487.98 | 3,441.87 | 895 |
| 2025-12-22 | 3,483.00 | 3,569.38 | 3,470.50 | 3,566.07 | 3,518.93 | 6,769 |
| 2025-12-19 | 3,391.00 | 3,506.00 | 3,390.99 | 3,486.12 | 3,440.04 | 9,989 |
| 2025-12-18 | 3,290.00 | 3,307.99 | 3,215.67 | 3,240.88 | 3,198.04 | 8,708 |
| 2025-12-17 | 3,255.00 | 3,271.28 | 3,180.01 | 3,196.32 | 3,154.07 | 7,529 |
| 2025-12-16 | 3,335.30 | 3,402.22 | 3,315.01 | 3,389.92 | 3,345.11 | 11,923 |
| 2025-12-15 | 3,460.00 | 3,460.00 | 3,270.00 | 3,312.33 | 3,268.55 | 13,089 |
| 2025-12-11 | 3,505.00 | 3,640.00 | 3,393.00 | 3,580.07 | 3,532.75 | 15,452 |
| 2025-12-10 | 4,032.00 | 4,079.17 | 3,980.01 | 4,067.21 | 4,013.45 | 4,616 |
| 2025-12-09 | 4,030.00 | 4,040.00 | 3,991.31 | 4,040.00 | 3,986.60 | 3,507 |
| 2025-12-08 | 4,032.00 | 4,050.00 | 3,985.00 | 4,010.34 | 3,957.33 | 5,385 |
| 2025-12-05 | 3,981.00 | 3,986.84 | 3,890.00 | 3,939.70 | 3,887.62 | 3,764 |
| 2025-12-04 | 3,810.00 | 3,924.00 | 3,794.00 | 3,920.00 | 3,868.18 | 5,305 |
| 2025-12-03 | 3,654.80 | 3,797.00 | 3,654.80 | 3,797.00 | 3,746.81 | 2,037 |
| 2025-12-02 | 3,750.00 | 3,820.00 | 3,670.36 | 3,676.00 | 3,627.41 | 5,769 |
| 2025-12-01 | 3,700.00 | 3,716.00 | 3,605.04 | 3,684.80 | 3,636.09 | 22,085 |
| 2025-11-28 | 3,760.00 | 3,760.00 | 3,642.01 | 3,685.00 | 3,636.29 | 2,809 |
| 2025-11-27 | 3,804.62 | 3,819.01 | 3,785.80 | 3,819.01 | 3,768.53 | 101 |
| 2025-11-26 | 3,870.00 | 3,870.00 | 3,720.01 | 3,785.70 | 3,735.66 | 2,593 |
| 2025-11-25 | 3,669.99 | 3,675.00 | 3,445.77 | 3,597.79 | 3,550.23 | 3,166 |
| 2025-11-24 | 3,640.00 | 3,790.12 | 3,595.00 | 3,689.83 | 3,641.06 | 2,338 |
| 2025-11-21 | 3,847.85 | 3,847.85 | 3,590.02 | 3,667.85 | 3,619.37 | 4,095 |
| 2025-11-20 | 4,269.99 | 4,365.89 | 3,889.25 | 3,904.31 | 3,852.70 | 8,798 |
| 2025-11-19 | 4,094.92 | 4,170.00 | 4,094.92 | 4,159.70 | 4,104.71 | 2,808 |
| 2025-11-18 | 4,080.00 | 4,090.15 | 3,955.55 | 4,058.00 | 4,004.36 | 4,838 |
| 2025-11-14 | 3,949.99 | 4,170.00 | 3,949.99 | 4,092.97 | 4,038.87 | 3,419 |
| 2025-11-13 | 4,100.00 | 4,100.00 | 3,950.00 | 3,979.20 | 3,926.60 | 4,925 |
| 2025-11-12 | 4,284.74 | 4,287.00 | 4,136.41 | 4,151.60 | 4,096.72 | 24,960 |
| 2025-11-11 | 4,415.00 | 4,415.00 | 4,215.00 | 4,292.23 | 4,235.49 | 1,077 |
| 2025-11-10 | 4,479.00 | 4,543.99 | 4,375.00 | 4,400.54 | 4,342.37 | 1,397 |
| 2025-11-07 | 4,500.02 | 4,500.02 | 4,300.00 | 4,406.86 | 4,348.61 | 5,652 |
| 2025-11-06 | 4,545.46 | 4,566.00 | 4,476.00 | 4,508.00 | 4,448.41 | 1,179 |
| 2025-11-05 | 4,638.37 | 4,699.99 | 4,638.37 | 4,669.58 | 4,607.85 | 8,776 |
| 2025-11-04 | 4,680.00 | 4,730.60 | 4,583.83 | 4,610.15 | 4,549.21 | 3,036 |
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.