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
2025-08-114,650.004,750.004,650.004,736.004,665.364,079
2025-08-084,620.004,623.004,620.004,623.004,554.0528
2025-08-074,757.004,757.004,626.754,645.004,575.721,594
2025-08-064,725.004,752.034,725.004,751.234,680.36646
2025-08-054,780.004,852.034,751.804,790.944,719.486,558
2025-08-044,629.004,776.004,629.004,776.004,704.766,770
2025-08-014,793.784,793.784,570.574,628.004,558.973,428
2025-07-314,837.004,883.004,837.004,883.004,810.1757
2025-07-304,714.124,714.124,695.004,700.014,629.91509
2025-07-294,759.004,780.004,629.004,629.004,559.9664
2025-07-284,571.434,634.004,571.004,634.004,564.881,124
2025-07-254,560.004,570.004,540.004,540.004,472.28161
2025-07-244,500.004,500.004,479.274,490.994,424.0011,444
2025-07-234,480.004,499.994,480.004,499.994,432.87222
2025-07-224,513.004,513.004,400.004,456.004,389.54312
2025-07-214,611.294,611.294,548.504,548.504,480.6633
2025-07-184,648.004,671.244,600.004,611.304,542.52121
2025-07-174,610.014,643.004,610.014,643.004,573.752,456
2025-07-164,430.004,437.004,385.004,437.004,370.82340
2025-07-154,300.004,411.094,300.004,411.094,345.30132
2025-07-144,280.624,385.004,250.004,385.004,319.60159
2025-07-114,350.004,352.004,315.004,315.004,250.64146
2025-07-104,406.004,420.004,400.004,400.004,334.3772
2025-07-094,367.004,371.004,367.004,369.004,294.64504
2025-07-084,448.004,487.004,360.004,360.004,285.79702
2025-07-074,424.994,424.994,330.004,333.744,259.984,116
2025-07-044,420.004,420.004,420.004,420.004,344.770
2025-07-034,344.004,420.004,337.004,420.004,344.774,134
2025-07-024,079.004,270.004,079.004,270.004,197.323,930
2025-07-014,140.004,143.004,049.994,130.004,059.70813
2025-06-304,169.974,250.004,134.004,140.004,069.531,076
2025-06-274,000.664,036.003,973.004,000.003,931.921,348
2025-06-264,000.004,040.004,000.004,029.503,960.91529
2025-06-254,025.374,026.003,990.003,998.123,930.072,037
2025-06-243,964.244,078.003,964.244,027.213,958.665,456
2025-06-233,942.773,958.073,897.543,958.073,890.708,764
2025-06-203,998.003,999.003,956.203,956.203,888.866,134
2025-06-194,012.004,012.004,012.004,012.003,943.710
2025-06-184,036.004,056.004,004.704,012.003,943.71922
2025-06-174,000.004,074.003,950.003,950.003,882.77105
2025-06-163,977.704,014.003,961.793,999.993,931.916,584
2025-06-133,760.124,095.003,760.124,093.004,023.332,222
2025-06-123,450.013,825.003,450.013,779.023,714.7013,835
2025-06-113,400.003,400.003,346.003,351.573,294.525,578
2025-06-103,350.003,370.013,350.003,370.003,312.642,040
2025-06-093,400.003,400.003,375.003,375.003,317.55979
2025-06-063,337.003,337.003,324.003,324.003,267.42447
2025-06-053,210.243,287.003,210.243,268.003,212.381,119
2025-06-043,220.003,220.223,220.003,220.223,165.4124
2025-06-033,243.003,250.003,240.113,250.003,194.681,079
2025-06-023,158.303,200.203,158.303,200.203,145.73591
2025-05-303,169.653,197.703,169.003,197.703,143.2771
2025-05-293,199.903,199.903,122.003,130.003,076.72454
2025-05-283,170.003,174.003,170.003,170.713,116.7445
2025-05-273,099.003,118.003,099.003,116.853,063.801,464
2025-05-263,010.003,010.003,010.003,010.002,958.770
2025-05-232,993.003,010.002,993.003,010.002,958.7737
2025-05-223,061.603,061.603,050.013,050.012,998.1053
2025-05-213,092.003,100.003,048.553,048.552,996.663,803
2025-05-203,055.003,085.003,055.003,080.003,027.58215
← NewerPage 6 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.