Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4,680.00 | 4,730.60 | 4,583.83 | 4,610.15 | 4,549.21 | 3,036 |
| 2025-11-03 | 4,847.00 | 4,847.00 | 4,729.00 | 4,742.50 | 4,679.81 | 2,688 |
| 2025-10-31 | 4,825.27 | 4,934.99 | 4,800.03 | 4,871.04 | 4,806.65 | 3,814 |
| 2025-10-30 | 5,036.00 | 5,036.00 | 4,755.00 | 4,785.60 | 4,722.34 | 6,878 |
| 2025-10-29 | 5,185.00 | 5,185.00 | 5,000.01 | 5,099.35 | 5,031.94 | 4,274 |
| 2025-10-28 | 5,199.00 | 5,250.00 | 5,175.00 | 5,182.38 | 5,113.88 | 1,835 |
| 2025-10-27 | 5,180.00 | 5,196.90 | 5,150.02 | 5,164.82 | 5,096.55 | 1,263 |
| 2025-10-24 | 5,248.88 | 5,277.00 | 5,180.03 | 5,230.00 | 5,160.87 | 1,743 |
| 2025-10-23 | 5,050.00 | 5,200.50 | 5,050.00 | 5,157.53 | 5,089.35 | 8,955 |
| 2025-10-22 | 5,200.00 | 5,200.00 | 4,995.99 | 5,050.00 | 4,983.25 | 1,184 |
| 2025-10-21 | 5,104.08 | 5,160.00 | 5,045.36 | 5,091.63 | 5,024.33 | 1,910 |
| 2025-10-20 | 5,388.95 | 5,388.95 | 5,069.50 | 5,093.13 | 5,025.81 | 20,318 |
| 2025-10-17 | 5,550.00 | 5,550.00 | 5,319.00 | 5,346.96 | 5,276.28 | 4,713 |
| 2025-10-16 | 5,650.00 | 5,900.00 | 5,592.12 | 5,725.48 | 5,649.80 | 5,484 |
| 2025-10-15 | 5,650.00 | 5,749.99 | 5,550.00 | 5,583.01 | 5,509.21 | 2,291 |
| 2025-10-14 | 5,669.16 | 5,669.16 | 5,430.01 | 5,498.11 | 5,425.43 | 1,633 |
| 2025-10-13 | 5,463.55 | 5,720.00 | 5,463.55 | 5,709.58 | 5,634.11 | 3,003 |
| 2025-10-10 | 5,577.00 | 5,650.00 | 5,365.08 | 5,429.45 | 5,357.68 | 4,077 |
| 2025-10-09 | 5,340.00 | 5,504.65 | 5,265.00 | 5,466.79 | 5,394.53 | 3,810 |
| 2025-10-08 | 5,241.00 | 5,340.00 | 5,210.00 | 5,340.00 | 5,260.35 | 927 |
| 2025-10-07 | 5,370.01 | 5,370.01 | 5,015.02 | 5,236.00 | 5,157.90 | 2,705 |
| 2025-10-06 | 5,400.00 | 5,427.00 | 5,356.80 | 5,360.00 | 5,280.05 | 1,927 |
| 2025-10-03 | 5,350.56 | 5,390.99 | 5,222.45 | 5,260.72 | 5,182.25 | 4,925 |
| 2025-10-02 | 5,346.78 | 5,425.00 | 5,291.11 | 5,314.60 | 5,235.33 | 6,704 |
| 2025-10-01 | 5,180.00 | 5,322.00 | 5,180.00 | 5,320.18 | 5,240.83 | 2,910 |
| 2025-09-30 | 5,130.00 | 5,199.00 | 5,069.55 | 5,102.00 | 5,025.90 | 5,990 |
| 2025-09-29 | 5,190.00 | 5,216.00 | 5,117.00 | 5,193.30 | 5,115.84 | 7,179 |
| 2025-09-26 | 5,439.99 | 5,439.99 | 5,200.00 | 5,218.40 | 5,140.56 | 2,763 |
| 2025-09-25 | 5,453.03 | 5,520.45 | 5,350.00 | 5,366.24 | 5,286.20 | 10,047 |
| 2025-09-24 | 5,729.00 | 5,729.00 | 5,547.00 | 5,686.48 | 5,601.66 | 8,955 |
| 2025-09-23 | 5,909.00 | 5,909.00 | 5,687.00 | 5,729.67 | 5,644.21 | 6,561 |
| 2025-09-22 | 5,704.39 | 6,040.00 | 5,664.00 | 6,021.35 | 5,931.54 | 11,931 |
| 2025-09-19 | 5,475.00 | 5,700.96 | 5,475.00 | 5,679.91 | 5,595.19 | 1,131 |
| 2025-09-18 | 5,555.00 | 5,563.99 | 5,373.00 | 5,475.00 | 5,393.34 | 1,009 |
| 2025-09-17 | 5,576.08 | 5,576.08 | 5,390.00 | 5,508.83 | 5,426.66 | 3,765 |
| 2025-09-15 | 5,750.00 | 5,750.00 | 5,469.00 | 5,510.77 | 5,428.57 | 8,087 |
| 2025-09-12 | 5,670.00 | 5,670.00 | 5,393.00 | 5,397.06 | 5,316.56 | 3,859 |
| 2025-09-11 | 6,164.45 | 6,164.45 | 5,680.05 | 5,720.98 | 5,635.65 | 43,423 |
| 2025-09-10 | 5,907.00 | 6,401.11 | 5,907.00 | 6,133.98 | 6,042.49 | 25,980 |
| 2025-09-09 | 4,450.00 | 4,529.00 | 4,382.00 | 4,527.82 | 4,460.29 | 4,677 |
| 2025-09-08 | 4,459.12 | 4,501.08 | 4,455.00 | 4,477.47 | 4,410.69 | 17,432 |
| 2025-09-05 | 4,271.11 | 4,378.23 | 4,245.00 | 4,365.00 | 4,299.89 | 867 |
| 2025-09-04 | 4,160.00 | 4,180.00 | 4,160.00 | 4,180.00 | 4,117.65 | 270 |
| 2025-09-03 | 4,215.00 | 4,215.00 | 4,162.29 | 4,162.29 | 4,100.21 | 918 |
| 2025-09-02 | 4,175.00 | 4,215.00 | 4,175.00 | 4,206.05 | 4,143.31 | 354 |
| 2025-09-01 | 4,198.00 | 4,198.00 | 4,198.00 | 4,198.00 | 4,135.38 | 0 |
| 2025-08-29 | 4,252.00 | 4,252.00 | 4,171.58 | 4,198.00 | 4,135.38 | 693 |
| 2025-08-28 | 4,480.73 | 4,500.00 | 4,468.40 | 4,470.00 | 4,403.33 | 1,570 |
| 2025-08-27 | 4,409.97 | 4,411.00 | 4,391.00 | 4,403.00 | 4,337.33 | 554 |
| 2025-08-26 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,344.22 | 74 |
| 2025-08-25 | 4,396.90 | 4,468.23 | 4,396.90 | 4,399.00 | 4,333.39 | 130 |
| 2025-08-22 | 4,422.10 | 4,422.10 | 4,409.00 | 4,409.00 | 4,343.24 | 785 |
| 2025-08-21 | 4,387.20 | 4,387.20 | 4,371.00 | 4,371.00 | 4,305.80 | 17 |
| 2025-08-20 | 4,377.29 | 4,399.00 | 4,371.00 | 4,399.00 | 4,333.39 | 112 |
| 2025-08-19 | 4,555.03 | 4,555.03 | 4,417.80 | 4,417.80 | 4,351.91 | 857 |
| 2025-08-18 | 4,606.55 | 4,654.99 | 4,605.00 | 4,654.99 | 4,585.56 | 88 |
| 2025-08-15 | 4,550.00 | 4,665.00 | 4,550.00 | 4,665.00 | 4,595.42 | 6,383 |
| 2025-08-14 | 4,575.00 | 4,660.40 | 4,575.00 | 4,590.00 | 4,521.54 | 683 |
| 2025-08-13 | 4,735.00 | 4,735.00 | 4,529.22 | 4,552.00 | 4,484.10 | 7,366 |
| 2025-08-12 | 4,863.29 | 4,863.29 | 4,723.00 | 4,743.91 | 4,673.15 | 290 |
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.