Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.910 | 1.920 | 1.710 | 1.710 | 1.710 | 4,445,819 |
| 2026-10-14 | 1.900 | 1.940 | 1.830 | 1.930 | 1.930 | 4,207,680 |
| 2026-10-12 | 1.850 | 1.920 | 1.840 | 1.900 | 1.900 | 1,136,767 |
| 2026-10-09 | 1.920 | 1.920 | 1.820 | 1.860 | 1.860 | 2,584,375 |
| 2026-10-08 | 1.920 | 1.950 | 1.910 | 1.930 | 1.924 | 496,322 |
| 2026-10-07 | 1.950 | 1.980 | 1.930 | 1.940 | 1.934 | 1,463,949 |
| 2026-10-06 | 1.930 | 1.970 | 1.910 | 1.940 | 1.934 | 929,858 |
| 2026-10-05 | 1.890 | 1.940 | 1.880 | 1.920 | 1.914 | 2,768,104 |
| 2026-10-02 | 1.890 | 1.890 | 1.830 | 1.880 | 1.875 | 764,184 |
| 2026-10-01 | 1.850 | 1.900 | 1.820 | 1.880 | 1.875 | 3,109,687 |
| 2026-09-30 | 1.790 | 1.930 | 1.790 | 1.860 | 1.855 | 3,626,878 |
| 2026-09-29 | 1.800 | 1.820 | 1.770 | 1.790 | 1.785 | 3,061,971 |
| 2026-09-28 | 1.860 | 1.870 | 1.800 | 1.800 | 1.795 | 3,340,898 |
| 2026-09-25 | 1.900 | 1.920 | 1.800 | 1.860 | 1.855 | 6,478,435 |
| 2026-09-24 | 1.990 | 1.990 | 1.900 | 1.900 | 1.894 | 4,355,931 |
| 2026-09-23 | 2.000 | 2.040 | 1.970 | 1.980 | 1.974 | 2,852,823 |
| 2026-09-22 | 1.990 | 2.000 | 1.950 | 1.970 | 1.964 | 1,317,175 |
| 2026-09-21 | 2.000 | 2.020 | 1.930 | 1.970 | 1.964 | 3,000,729 |
| 2026-09-18 | 1.960 | 2.040 | 1.960 | 2.020 | 2.014 | 1,596,320 |
| 2026-09-17 | 1.890 | 1.970 | 1.860 | 1.960 | 1.954 | 3,704,739 |
| 2026-09-16 | 1.920 | 1.930 | 1.860 | 1.890 | 1.885 | 3,446,452 |
| 2026-09-15 | 1.920 | 1.940 | 1.880 | 1.910 | 1.904 | 1,975,997 |
| 2026-09-14 | 2.140 | 2.200 | 1.920 | 1.930 | 1.924 | 4,107,379 |
| 2026-09-11 | 2.120 | 2.180 | 2.040 | 2.140 | 2.134 | 2,010,867 |
| 2026-09-10 | 2.160 | 2.180 | 2.100 | 2.120 | 2.114 | 2,339,911 |
| 2026-09-09 | 2.180 | 2.260 | 2.120 | 2.140 | 2.134 | 2,269,375 |
| 2026-09-08 | 2.100 | 2.180 | 2.080 | 2.140 | 2.134 | 970,595 |
| 2026-09-07 | 2.080 | 2.120 | 2.060 | 2.100 | 2.094 | 1,691,585 |
| 2026-09-04 | 1.940 | 2.080 | 1.940 | 2.060 | 2.054 | 2,621,567 |
| 2026-09-03 | 1.870 | 1.950 | 1.860 | 1.950 | 1.944 | 374,716 |
| 2026-09-02 | 1.970 | 1.970 | 1.860 | 1.860 | 1.855 | 2,213,406 |
| 2026-09-01 | 1.990 | 2.000 | 1.950 | 1.950 | 1.944 | 349,066 |
| 2026-08-31 | 2.020 | 2.040 | 1.980 | 1.990 | 1.984 | 755,805 |
| 2026-08-28 | 2.000 | 2.020 | 1.940 | 2.000 | 1.994 | 1,674,789 |
| 2026-08-27 | 1.910 | 2.020 | 1.910 | 2.020 | 2.014 | 1,493,516 |
| 2026-08-26 | 1.890 | 1.920 | 1.880 | 1.900 | 1.894 | 113,580 |
| 2026-08-25 | 1.910 | 1.920 | 1.860 | 1.890 | 1.885 | 184,814 |
| 2026-08-24 | 1.880 | 1.940 | 1.880 | 1.920 | 1.914 | 522,441 |
| 2026-08-21 | 1.900 | 1.910 | 1.860 | 1.880 | 1.875 | 500,603 |
| 2026-08-20 | 1.850 | 1.930 | 1.810 | 1.910 | 1.904 | 1,412,507 |
| 2026-08-19 | 1.890 | 1.930 | 1.860 | 1.890 | 1.885 | 1,004,709 |
| 2026-08-18 | 1.980 | 1.980 | 1.870 | 1.880 | 1.875 | 3,069,863 |
| 2026-08-17 | 2.060 | 2.080 | 1.960 | 1.960 | 1.954 | 1,583,499 |
| 2026-08-14 | 2.020 | 2.100 | 2.000 | 2.060 | 2.054 | 1,527,006 |
| 2026-08-13 | 2.000 | 2.040 | 1.910 | 2.000 | 1.994 | 1,919,968 |
| 2026-08-12 | 2.000 | 2.000 | 2.000 | 2.000 | 1.994 | 0 |
| 2026-08-11 | 1.960 | 2.020 | 1.950 | 2.000 | 1.994 | 1,707,851 |
| 2026-08-10 | 1.920 | 1.960 | 1.880 | 1.960 | 1.954 | 1,398,207 |
| 2026-08-07 | 1.850 | 1.940 | 1.840 | 1.920 | 1.914 | 1,810,373 |
| 2026-08-06 | 1.910 | 1.950 | 1.820 | 1.840 | 1.835 | 2,618,713 |
| 2026-08-05 | 1.870 | 1.980 | 1.850 | 1.900 | 1.894 | 2,998,523 |
| 2026-08-04 | 1.770 | 1.930 | 1.750 | 1.870 | 1.865 | 7,097,516 |
| 2026-08-03 | 1.750 | 1.770 | 1.680 | 1.750 | 1.745 | 955,950 |
| 2026-07-31 | 1.610 | 1.780 | 1.610 | 1.760 | 1.755 | 3,791,306 |
| 2026-07-30 | 1.590 | 1.640 | 1.580 | 1.610 | 1.605 | 1,986,276 |
| 2026-07-29 | 1.590 | 1.590 | 1.590 | 1.590 | 1.585 | 0 |
| 2026-07-28 | 1.590 | 1.590 | 1.590 | 1.590 | 1.585 | 0 |
| 2026-07-27 | 1.660 | 1.660 | 1.560 | 1.590 | 1.585 | 3,056,673 |
| 2026-07-24 | 1.710 | 1.710 | 1.620 | 1.680 | 1.675 | 2,189,018 |
| 2026-07-23 | 1.720 | 1.730 | 1.690 | 1.720 | 1.715 | 330,386 |
Page 1 of 5 · 261 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.0057 USD |
| 2026-07-10 | 0.0055 USD |
| 2026-04-09 | 0.0055 USD |
| 2026-01-09 | 0.0063 USD |
| 2025-10-09 | 0.0064 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.