Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.280	2.300	2.160	2.180	2.161	1,411,995
2026-01-27	2.200	2.320	2.200	2.280	2.260	1,414,360
2026-01-26	2.240	2.240	2.140	2.200	2.181	493,697
2026-01-23	2.240	2.260	2.200	2.220	2.201	739,408
2026-01-22	2.260	2.280	2.120	2.240	2.221	2,835,014
2026-01-21	2.320	2.340	2.220	2.260	2.240	1,153,105
2026-01-20	2.400	2.460	2.280	2.300	2.280	605,419
2026-01-19	2.420	2.420	2.340	2.420	2.399	524,669
2026-01-16	2.460	2.480	2.380	2.420	2.399	960,542
2026-01-15	2.540	2.540	2.420	2.460	2.439	4,961,457
2026-01-14	2.540	2.600	2.520	2.540	2.518	381,156
2026-01-13	2.440	2.580	2.440	2.580	2.558	835,398
2026-01-12	2.400	2.500	2.380	2.420	2.399	317,101
2026-01-09	2.440	2.440	2.340	2.380	2.359	190,415
2026-01-08	2.420	2.440	2.400	2.420	2.393	131,452
2026-01-07	2.420	2.420	2.380	2.420	2.393	182,538
2026-01-06	2.500	2.520	2.380	2.400	2.373	371,168
2026-01-05	2.460	2.500	2.460	2.460	2.432	182,651
2025-12-30	2.460	2.520	2.440	2.460	2.432	252,734
2025-12-29	2.460	2.480	2.440	2.460	2.432	142,171
2025-12-26	2.460	2.480	2.440	2.460	2.432	233,288
2025-12-25	2.440	2.500	2.420	2.440	2.413	326,542
2025-12-24	2.480	2.480	2.400	2.420	2.393	966,693
2025-12-23	2.460	2.520	2.420	2.480	2.452	4,084,388
2025-12-22	2.380	2.480	2.360	2.460	2.432	1,488,534
2025-12-19	2.260	2.420	2.240	2.380	2.353	1,348,199
2025-12-18	2.400	2.420	2.220	2.240	2.215	1,474,772
2025-12-17	2.300	2.420	2.300	2.380	2.353	764,229
2025-12-16	2.380	2.380	2.280	2.320	2.294	1,513,131
2025-12-15	2.480	2.500	2.360	2.400	2.373	1,273,950
2025-12-12	2.520	2.540	2.400	2.480	2.452	4,842,567
2025-12-11	2.820	2.840	2.460	2.540	2.512	1,855,407
2025-12-09	2.840	2.860	2.780	2.800	2.769	1,059,305
2025-12-08	2.680	2.840	2.660	2.820	2.788	2,049,099
2025-12-04	2.600	2.700	2.560	2.680	2.650	1,261,859
2025-12-03	2.580	2.680	2.580	2.600	2.571	573,644
2025-12-02	2.580	2.600	2.540	2.560	2.531	304,464
2025-12-01	2.600	2.600	2.520	2.560	2.531	1,263,451
2025-11-28	2.640	2.640	2.600	2.620	2.591	463,070
2025-11-27	2.580	2.720	2.580	2.600	2.571	1,019,094
2025-11-26	2.560	2.580	2.400	2.540	2.512	750,507
2025-11-25	2.600	2.620	2.540	2.560	2.531	278,846
2025-11-24	2.680	2.740	2.520	2.580	2.551	2,335,193
2025-11-21	3.000	3.020	2.680	2.700	2.670	2,279,661
2025-11-20	2.860	3.060	2.840	3.020	2.986	1,179,547
2025-11-19	2.820	2.880	2.800	2.840	2.808	566,031
2025-11-18	2.920	2.920	2.760	2.820	2.788	455,557
2025-11-17	2.800	2.960	2.720	2.900	2.868	1,826,482
2025-11-14	2.920	2.940	2.760	2.780	2.749	3,843,440
2025-11-13	3.100	3.100	2.920	2.920	2.887	601,732
2025-11-12	3.100	3.100	2.980	3.080	3.045	1,176,340
2025-11-11	3.200	3.200	3.060	3.100	3.065	648,686
2025-11-10	3.140	3.200	3.000	3.200	3.164	819,878
2025-11-07	3.260	3.260	3.100	3.160	3.125	1,520,087
2025-11-06	3.200	3.280	3.200	3.220	3.184	339,842
2025-11-05	3.260	3.320	3.180	3.220	3.184	1,507,597
2025-11-04	3.440	3.460	3.260	3.280	3.243	1,510,595
2025-11-03	3.380	3.420	3.340	3.420	3.382	758,371
2025-10-31	3.540	3.560	3.340	3.380	3.342	4,778,004
2025-10-30	3.640	3.660	3.500	3.560	3.520	1,259,356

← NewerPage 4 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.