Oracle Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.650	1.730	1.650	1.720	1.715	1,920,485
2026-07-21	1.710	1.710	1.620	1.660	1.655	1,837,002
2026-07-20	1.650	1.730	1.620	1.720	1.715	1,436,194
2026-07-17	1.790	1.800	1.630	1.650	1.645	6,192,717
2026-07-16	1.750	1.800	1.730	1.800	1.795	1,878,122
2026-07-15	1.730	1.760	1.720	1.760	1.755	2,511,221
2026-07-14	1.880	1.880	1.750	1.800	1.795	6,319,995
2026-07-13	1.950	1.960	1.850	1.890	1.885	1,931,356
2026-07-10	1.910	1.990	1.890	1.960	1.954	2,891,261
2026-07-09	1.850	1.910	1.850	1.900	1.889	1,548,444
2026-07-08	1.930	1.940	1.830	1.840	1.829	2,729,882
2026-07-07	1.930	1.940	1.880	1.940	1.929	2,192,154
2026-07-06	1.900	1.950	1.890	1.950	1.939	412,691
2026-07-03	1.930	1.950	1.850	1.900	1.889	3,055,753
2026-07-02	1.990	2.000	1.910	1.930	1.919	2,986,513
2026-07-01	1.980	1.990	1.930	1.980	1.969	1,633,865
2026-06-30	2.060	2.060	1.940	2.000	1.988	2,316,282
2026-06-29	2.020	2.060	2.000	2.060	2.048	1,020,688
2026-06-26	2.140	2.140	1.980	2.020	2.008	4,288,347
2026-06-25	2.220	2.220	2.080	2.120	2.108	1,782,098
2026-06-24	2.260	2.320	2.200	2.220	2.207	3,121,903
2026-06-23	2.420	2.420	2.240	2.240	2.227	1,352,863
2026-06-22	2.480	2.480	2.380	2.380	2.366	2,426,569
2026-06-19	2.400	2.480	2.320	2.480	2.466	1,103,287
2026-06-18	2.440	2.480	2.400	2.440	2.426	725,184
2026-06-17	2.500	2.540	2.420	2.420	2.406	494,007
2026-06-16	2.480	2.540	2.440	2.520	2.505	2,164,699
2026-06-15	2.420	2.480	2.360	2.480	2.466	963,026
2026-06-12	2.440	2.440	2.320	2.420	2.406	3,713,032
2026-06-11	2.620	2.800	2.360	2.480	2.466	7,361,314
2026-06-10	2.840	2.880	2.620	2.620	2.605	2,981,388
2026-06-09	2.840	2.900	2.760	2.840	2.824	580,485
2026-06-08	3.060	3.080	2.740	2.820	2.804	2,869,434
2026-06-05	2.940	3.120	2.940	3.040	3.022	1,255,204
2026-06-04	3.100	3.240	2.860	2.920	2.903	4,766,780
2026-06-03	3.100	3.100	3.100	3.100	3.082	0
2026-06-02	2.760	3.180	2.720	3.100	3.082	5,399,317
2026-06-01	2.760	2.760	2.760	2.760	2.744	0
2026-05-29	2.540	2.800	2.520	2.760	2.744	12,165,380
2026-05-28	2.500	2.560	2.460	2.560	2.545	1,429,749
2026-05-27	2.540	2.540	2.480	2.500	2.485	489,024
2026-05-26	2.520	2.540	2.520	2.540	2.525	274,896
2026-05-25	2.500	2.560	2.500	2.520	2.505	3,137,562
2026-05-22	2.480	2.500	2.440	2.500	2.485	1,180,884
2026-05-21	2.380	2.480	2.360	2.480	2.466	1,658,040
2026-05-20	2.420	2.460	2.340	2.380	2.366	5,536,578
2026-05-19	2.520	2.520	2.380	2.420	2.406	5,772,601
2026-05-18	2.500	2.580	2.460	2.500	2.485	5,789,324
2026-05-15	2.440	2.600	2.400	2.520	2.505	7,445,399
2026-05-14	2.440	2.480	2.400	2.440	2.426	1,929,068
2026-05-13	2.480	2.520	2.340	2.420	2.406	11,699,080
2026-05-12	2.480	2.520	2.460	2.480	2.466	2,975,670
2026-05-11	2.480	2.540	2.460	2.480	2.466	2,059,260
2026-05-08	2.560	2.600	2.420	2.500	2.485	5,139,606
2026-05-07	2.440	2.540	2.380	2.540	2.525	6,000,465
2026-05-06	2.420	2.480	2.340	2.420	2.406	6,965,346
2026-05-05	2.140	2.460	2.100	2.440	2.426	12,942,000
2026-05-04	2.100	2.100	2.100	2.100	2.088	0
2026-05-01	2.100	2.100	2.100	2.100	2.088	0
2026-04-30	2.140	2.160	2.100	2.100	2.088	515,854

← NewerPage 2 of 3 · 128 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.