Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3.640 | 3.700 | 3.640 | 3.640 | 3.599 | 1,530,526 |
| 2025-10-28 | 3.760 | 3.780 | 3.640 | 3.640 | 3.599 | 1,636,446 |
| 2025-10-27 | 3.740 | 3.780 | 3.680 | 3.740 | 3.698 | 776,589 |
| 2025-10-24 | 3.620 | 3.740 | 3.540 | 3.720 | 3.678 | 3,048,086 |
| 2025-10-22 | 3.660 | 3.680 | 3.580 | 3.620 | 3.579 | 2,960,210 |
| 2025-10-21 | 3.840 | 3.840 | 3.600 | 3.640 | 3.599 | 3,359,793 |
| 2025-10-20 | 3.980 | 4.020 | 3.780 | 3.840 | 3.797 | 3,010,496 |
| 2025-10-17 | 4.020 | 4.180 | 3.900 | 3.940 | 3.896 | 1,386,719 |
| 2025-10-16 | 3.960 | 4.040 | 3.900 | 4.000 | 3.955 | 2,298,474 |
| 2025-10-15 | 3.980 | 4.020 | 3.820 | 3.960 | 3.916 | 585,913 |
| 2025-10-14 | 3.920 | 4.020 | 3.820 | 3.980 | 3.935 | 4,032,194 |
| 2025-10-10 | 3.780 | 3.940 | 3.760 | 3.920 | 3.876 | 2,454,673 |
| 2025-10-09 | 3.720 | 3.800 | 3.700 | 3.760 | 3.718 | 960,915 |
| 2025-10-08 | 3.800 | 3.820 | 3.540 | 3.700 | 3.652 | 1,999,797 |
| 2025-10-07 | 3.760 | 3.840 | 3.760 | 3.800 | 3.751 | 5,818,827 |
| 2025-10-06 | 3.780 | 3.820 | 3.680 | 3.760 | 3.711 | 1,117,451 |
| 2025-10-03 | 3.780 | 3.800 | 3.720 | 3.780 | 3.731 | 4,292,525 |
| 2025-10-02 | 3.640 | 3.800 | 3.620 | 3.800 | 3.751 | 3,287,945 |
| 2025-10-01 | 3.660 | 3.660 | 3.580 | 3.660 | 3.613 | 10,325,740 |
| 2025-09-30 | 3.700 | 3.700 | 3.600 | 3.660 | 3.613 | 573,375 |
| 2025-09-29 | 3.760 | 3.800 | 3.640 | 3.720 | 3.672 | 783,182 |
← NewerPage 5 of 5 · 261 trading days
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.