Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.120	2.200	2.080	2.180	2.167	2,411,610
2026-04-28	2.220	2.260	2.140	2.140	2.128	2,396,846
2026-04-27	2.340	2.360	2.200	2.240	2.227	4,322,072
2026-04-24	2.360	2.380	2.260	2.340	2.326	6,072,179
2026-04-23	2.400	2.440	2.320	2.360	2.346	938,928
2026-04-22	2.320	2.400	2.280	2.400	2.386	3,002,650
2026-04-21	2.200	2.320	2.200	2.320	2.307	776,635
2026-04-20	2.340	2.360	2.200	2.220	2.207	2,863,520
2026-04-17	2.240	2.340	2.240	2.340	2.326	4,841,962
2026-04-16	1.760	2.260	1.730	2.240	2.227	5,061,064
2026-04-10	1.860	1.860	1.740	1.790	1.780	12,211,090
2026-04-09	1.910	1.940	1.850	1.860	1.849	3,337,249
2026-04-08	1.890	1.940	1.840	1.920	1.903	5,657,902
2026-04-07	1.910	1.910	1.880	1.890	1.874	1,064,549
2026-04-03	1.860	1.930	1.840	1.880	1.864	217,247
2026-04-02	1.940	1.970	1.850	1.870	1.854	516,659
2026-04-01	1.850	1.950	1.840	1.940	1.923	4,518,428
2026-03-31	1.850	1.860	1.800	1.850	1.834	204,592
2026-03-30	1.860	1.860	1.820	1.840	1.824	528,614
2026-03-27	1.900	1.920	1.860	1.880	1.864	1,279,210
2026-03-26	1.950	1.960	1.880	1.880	1.864	2,853,181
2026-03-25	2.000	2.000	1.920	1.960	1.943	755,485
2026-03-24	1.950	2.020	1.950	2.000	1.983	590,819
2026-03-23	2.020	2.040	1.920	1.930	1.913	966,275
2026-03-20	1.980	2.060	1.970	2.040	2.022	2,538,352
2026-03-19	2.020	2.020	1.980	1.980	1.963	1,495,511
2026-03-18	2.020	2.060	1.990	2.000	1.983	571,569
2026-03-17	2.040	2.040	2.000	2.020	2.003	2,015,574
2026-03-16	2.080	2.080	2.000	2.040	2.022	559,499
2026-03-13	2.100	2.140	2.000	2.060	2.042	9,276,441
2026-03-12	2.100	2.180	2.040	2.080	2.062	6,452,298
2026-03-11	1.950	2.120	1.880	2.100	2.082	4,442,746
2026-03-10	1.950	1.960	1.890	1.960	1.943	1,431,892
2026-03-09	1.990	2.020	1.900	1.940	1.923	2,654,561
2026-03-06	1.930	2.020	1.910	2.000	1.983	1,696,682
2026-03-05	1.880	1.940	1.880	1.930	1.913	5,836,924
2026-03-04	1.770	1.880	1.770	1.870	1.854	1,423,691
2026-03-02	1.840	1.840	1.750	1.770	1.755	2,736,510
2026-02-27	1.850	1.880	1.810	1.850	1.834	4,130,360
2026-02-26	1.850	1.900	1.830	1.850	1.834	3,642,391
2026-02-25	1.750	1.830	1.740	1.830	1.814	891,705
2026-02-24	1.820	1.830	1.720	1.750	1.735	1,275,894
2026-02-23	1.960	1.960	1.800	1.810	1.794	1,412,204
2026-02-20	1.960	1.990	1.940	1.960	1.943	840,780
2026-02-19	1.950	1.970	1.900	1.960	1.943	2,457,502
2026-02-18	1.980	1.990	1.920	1.960	1.943	940,606
2026-02-17	1.990	1.990	1.970	1.980	1.963	235,172
2026-02-16	1.950	2.020	1.940	1.990	1.973	381,284
2026-02-13	1.970	1.970	1.900	1.940	1.923	2,212,590
2026-02-12	1.990	2.060	1.920	1.970	1.953	1,602,564
2026-02-11	1.990	2.080	1.960	1.990	1.973	2,419,384
2026-02-10	1.820	2.000	1.800	1.990	1.973	2,126,570
2026-02-09	1.760	1.820	1.750	1.820	1.804	1,401,163
2026-02-06	1.870	1.870	1.700	1.760	1.745	774,357
2026-02-05	1.950	1.950	1.830	1.870	1.854	2,764,464
2026-02-04	2.040	2.040	1.920	1.950	1.933	6,569,798
2026-02-03	2.060	2.200	2.020	2.020	2.003	6,732,978
2026-02-02	2.100	2.120	1.960	2.020	2.003	2,196,381
2026-01-30	2.160	2.160	2.020	2.100	2.082	4,733,225
2026-01-29	2.180	2.280	2.140	2.160	2.141	2,021,451

← NewerPage 3 of 5 · 247 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.