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
2025-02-183,600.003,679.583,599.003,616.003,541.544,092
2025-02-173,550.003,550.003,538.003,538.003,465.1538
2025-02-143,535.303,535.303,535.303,535.303,462.50108
2025-02-133,562.303,562.303,544.003,550.003,476.90276
2025-02-123,564.753,564.753,509.533,540.003,467.117,934
2025-02-113,708.403,708.403,631.003,642.003,567.013,721
2025-02-103,655.003,704.003,655.003,690.003,614.02579
2025-02-073,570.003,584.003,553.023,584.003,510.20549
2025-02-063,560.003,600.003,535.003,535.003,462.213,158
2025-02-053,470.003,539.003,470.003,534.683,461.903,306
2025-02-043,486.863,486.863,433.003,435.003,364.27375
2025-01-313,512.473,560.873,510.003,522.003,449.48699
2025-01-303,400.003,512.003,400.003,512.003,439.6811,467
2025-01-293,350.013,350.013,304.323,305.003,236.951,544
2025-01-283,355.003,404.003,249.033,372.873,303.422,033
2025-01-273,595.003,595.003,180.003,229.403,162.905,508
2025-01-243,792.003,792.003,692.003,719.983,643.38392
2025-01-233,750.003,790.003,750.003,790.003,711.962,681
2025-01-223,838.003,838.003,710.003,770.003,692.374,657
2025-01-213,330.003,565.003,330.003,555.003,481.802,042
2025-01-203,300.003,300.003,300.003,300.003,232.0539
2025-01-173,365.743,365.743,343.013,345.003,276.121,218
2025-01-163,300.003,343.003,300.003,343.003,274.16525
2025-01-153,248.053,248.053,230.003,247.483,180.614,007
2025-01-143,180.003,195.003,180.003,195.003,129.21209
2025-01-133,195.003,195.003,177.003,177.003,111.58254
2025-01-103,242.003,242.923,193.003,193.003,127.253,667
2025-01-093,324.003,324.003,324.003,324.003,247.440
2025-01-083,334.383,334.993,324.003,324.003,247.4441
2025-01-073,326.003,341.983,290.003,290.003,214.231,689
2025-01-063,401.503,425.003,363.403,363.403,285.942,353
2025-01-033,420.003,444.413,420.003,425.003,346.12454
2025-01-023,459.993,459.993,459.993,459.993,380.300
2024-12-313,440.503,472.003,440.503,459.993,380.301,670
2024-12-303,430.003,448.683,375.003,448.683,369.25138
2024-12-273,444.733,444.733,396.393,396.393,318.172,015
2024-12-263,470.003,476.113,470.003,476.113,396.05245
2024-12-243,423.003,450.003,423.003,450.003,370.5439
2024-12-233,380.123,380.123,380.123,380.123,302.2731
2024-12-203,365.003,430.003,365.003,430.003,351.002,714
2024-12-193,450.003,475.293,430.013,433.363,354.292,295
2024-12-183,441.353,452.393,423.003,452.393,372.881,229
2024-12-173,444.003,500.003,422.003,422.443,343.621,576
2024-12-163,470.003,470.003,443.993,445.653,366.29461
2024-12-133,500.003,570.003,450.003,490.003,409.622,937
2024-12-113,600.003,650.003,565.803,595.373,512.56665
2024-12-103,506.013,599.003,500.003,558.463,476.5010,243
2024-12-093,950.003,967.993,815.653,838.203,749.802,068
2024-12-063,805.983,905.003,805.983,874.733,785.494,265
2024-12-053,800.003,806.003,762.003,763.003,676.33124
2024-12-043,842.003,847.003,819.113,828.003,739.84100
2024-12-033,680.003,708.003,680.003,698.003,612.83302
2024-12-023,735.003,750.003,707.503,707.503,622.11352
2024-11-293,673.813,673.813,673.813,673.813,589.200
2024-11-283,673.813,673.813,673.813,673.813,589.209
2024-11-273,956.393,956.393,700.003,770.003,683.1793
2024-11-263,936.003,941.403,936.003,941.403,850.6313
2024-11-253,913.013,913.013,850.003,850.003,761.3340
2024-11-223,931.003,931.003,931.003,931.003,840.460
2024-11-213,970.003,997.003,931.003,931.003,840.46376
← NewerPage 8 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.