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
2025-05-193,121.503,121.503,080.053,080.053,027.621,334
2025-05-163,100.003,124.923,100.003,124.923,071.73576
2025-05-153,124.303,126.003,108.503,126.003,072.791,629
2025-05-143,169.863,169.863,140.003,140.003,086.55741
2025-05-133,148.973,159.753,147.943,159.753,105.97458
2025-05-123,030.003,074.763,030.003,069.513,017.26316
2025-05-092,935.002,935.002,926.002,926.002,876.20352
2025-05-082,910.002,964.002,910.002,964.002,913.55184
2025-05-072,907.002,907.002,907.002,907.002,857.522,554
2025-05-062,910.002,910.002,906.002,906.932,857.45647
2025-05-052,964.002,964.002,949.992,960.802,910.40271
2025-05-022,961.002,987.862,961.002,964.202,913.751,451
2025-04-302,724.072,735.012,724.072,735.012,688.4630
2025-04-292,750.992,757.562,750.992,757.492,710.551,494
2025-04-282,750.002,750.002,704.002,745.002,698.28173
2025-04-252,706.002,706.002,688.002,688.002,642.251,875
2025-04-242,670.002,689.002,670.002,689.002,643.2384
2025-04-232,580.012,718.002,580.012,582.002,538.05119
2025-04-222,480.002,510.002,480.002,497.402,454.897,997
2025-04-212,565.002,565.002,405.002,421.052,379.84434
2025-04-162,585.002,585.002,565.002,565.002,521.3453
2025-04-152,708.002,708.012,702.002,702.002,656.01331
2025-04-142,702.002,720.002,702.002,720.002,673.70680
2025-04-112,652.002,715.002,645.902,686.002,640.283,351
2025-04-102,743.112,750.002,705.002,706.702,660.631,541
2025-04-092,676.002,817.802,676.002,817.802,759.78391
2025-04-082,675.002,675.002,549.332,549.332,496.84980
2025-04-072,582.992,675.002,582.992,641.912,587.514,439
2025-04-042,640.702,687.282,630.002,634.042,579.80852
2025-04-032,776.002,776.002,729.952,741.742,685.283,545
2025-04-022,994.002,994.002,994.002,994.002,932.3510
2025-04-012,905.002,905.002,871.732,881.822,822.482,411
2025-03-312,834.902,834.902,823.802,823.802,765.65190
2025-03-282,899.982,899.982,856.202,860.032,801.14640
2025-03-272,973.002,973.002,953.912,971.692,910.503,838
2025-03-263,042.003,042.002,957.202,981.652,920.255,653
2025-03-253,100.003,100.003,100.003,100.003,036.1763
2025-03-243,153.993,153.993,100.143,112.853,048.75846
2025-03-213,101.403,101.403,092.003,092.003,028.3314
2025-03-203,071.013,079.003,071.013,079.003,015.6047
2025-03-193,040.103,059.363,040.103,058.642,995.663,715
2025-03-183,010.003,010.003,010.003,010.002,948.0237
2025-03-142,992.002,993.012,971.002,971.002,909.82223
2025-03-132,962.002,975.822,962.002,963.202,902.18471
2025-03-122,972.003,055.302,938.003,049.242,986.4515,790
2025-03-112,932.002,945.082,849.992,915.022,855.006,079
2025-03-103,044.993,044.993,000.003,024.692,962.411,209
2025-03-073,088.943,150.003,020.003,150.003,085.142,055
2025-03-063,150.003,178.553,045.003,057.532,994.571,943
2025-03-053,225.153,297.853,225.153,293.003,225.19386
2025-03-043,299.993,300.003,215.003,286.503,218.834,073
2025-03-033,412.503,412.503,350.003,352.443,283.418,997
2025-02-283,334.003,360.003,310.003,360.003,290.81530
2025-02-273,505.533,505.533,456.003,505.523,433.34168
2025-02-263,455.503,455.503,455.503,455.503,384.350
2025-02-253,468.573,468.573,370.153,455.503,384.353,417
2025-02-243,526.373,526.373,420.333,486.003,414.2292
2025-02-213,540.003,540.003,425.003,425.003,354.481,466
2025-02-203,715.003,715.003,583.003,583.003,509.22301
2025-02-193,616.003,700.013,616.003,698.933,622.77786
← NewerPage 7 of 22 · 1,262 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.