Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.380 | 4.400 | 4.360 | 4.360 | 4.360 | 13,350 |
| 2026-10-15 | 4.780 | 4.780 | 4.280 | 4.280 | 4.280 | 1,705,001 |
| 2026-10-14 | 4.700 | 4.840 | 4.600 | 4.820 | 4.820 | 213,122 |
| 2026-10-12 | 4.620 | 4.800 | 4.600 | 4.720 | 4.720 | 303,248 |
| 2026-10-09 | 4.800 | 4.800 | 4.560 | 4.640 | 4.640 | 200,755 |
| 2026-10-08 | 4.800 | 4.860 | 4.780 | 4.800 | 4.786 | 97,035 |
| 2026-10-07 | 4.840 | 4.940 | 4.840 | 4.840 | 4.826 | 216,088 |
| 2026-10-06 | 4.800 | 4.920 | 4.800 | 4.820 | 4.806 | 234,643 |
| 2026-10-05 | 4.700 | 4.820 | 4.700 | 4.800 | 4.786 | 291,877 |
| 2026-10-02 | 4.700 | 4.700 | 4.580 | 4.700 | 4.687 | 397,112 |
| 2026-10-01 | 4.600 | 4.740 | 4.540 | 4.700 | 4.687 | 941,195 |
| 2026-09-30 | 4.460 | 4.800 | 4.460 | 4.620 | 4.607 | 254,408 |
| 2026-09-29 | 4.500 | 4.520 | 4.440 | 4.460 | 4.447 | 420,672 |
| 2026-09-28 | 4.660 | 4.680 | 4.520 | 4.540 | 4.527 | 306,796 |
| 2026-09-25 | 4.780 | 4.780 | 4.480 | 4.680 | 4.667 | 838,693 |
| 2026-09-24 | 4.960 | 4.960 | 4.780 | 4.780 | 4.766 | 315,665 |
| 2026-09-23 | 4.980 | 5.100 | 4.940 | 4.940 | 4.926 | 104,448 |
| 2026-09-22 | 4.940 | 5.000 | 4.880 | 4.940 | 4.926 | 193,820 |
| 2026-09-21 | 5.000 | 5.000 | 4.840 | 4.940 | 4.926 | 176,460 |
| 2026-09-18 | 4.900 | 5.050 | 4.880 | 5.000 | 4.986 | 113,726 |
| 2026-09-17 | 4.700 | 4.900 | 4.640 | 4.900 | 4.886 | 345,612 |
| 2026-09-16 | 4.800 | 4.800 | 4.660 | 4.680 | 4.667 | 636,370 |
| 2026-09-15 | 4.800 | 4.840 | 4.720 | 4.780 | 4.766 | 1,320,731 |
| 2026-09-14 | 5.350 | 5.450 | 4.800 | 4.820 | 4.806 | 2,556,610 |
| 2026-09-11 | 5.250 | 5.450 | 5.100 | 5.350 | 5.335 | 534,187 |
| 2026-09-10 | 5.350 | 5.400 | 5.250 | 5.250 | 5.235 | 179,708 |
| 2026-09-09 | 5.450 | 5.600 | 5.300 | 5.350 | 5.335 | 1,183,027 |
| 2026-09-08 | 5.200 | 5.450 | 5.200 | 5.400 | 5.385 | 532,670 |
| 2026-09-07 | 5.150 | 5.250 | 5.150 | 5.200 | 5.185 | 490,042 |
| 2026-09-04 | 4.840 | 5.200 | 4.840 | 5.150 | 5.135 | 678,263 |
| 2026-09-03 | 4.660 | 4.860 | 4.660 | 4.840 | 4.826 | 376,760 |
| 2026-09-02 | 4.880 | 4.900 | 4.620 | 4.640 | 4.627 | 620,120 |
| 2026-09-01 | 4.960 | 5.000 | 4.860 | 4.880 | 4.866 | 923,836 |
| 2026-08-31 | 5.050 | 5.050 | 4.940 | 4.960 | 4.946 | 2,196,132 |
| 2026-08-28 | 5.000 | 5.050 | 4.860 | 5.000 | 4.986 | 439,782 |
| 2026-08-27 | 4.780 | 5.000 | 4.780 | 5.000 | 4.986 | 1,149,860 |
| 2026-08-26 | 4.720 | 4.780 | 4.680 | 4.720 | 4.706 | 238,008 |
| 2026-08-25 | 4.760 | 4.760 | 4.640 | 4.740 | 4.726 | 202,154 |
| 2026-08-24 | 4.700 | 4.840 | 4.680 | 4.780 | 4.766 | 422,435 |
| 2026-08-21 | 4.720 | 4.780 | 4.640 | 4.680 | 4.667 | 138,593 |
| 2026-08-20 | 4.620 | 4.800 | 4.520 | 4.760 | 4.746 | 487,368 |
| 2026-08-19 | 4.700 | 4.800 | 4.640 | 4.660 | 4.647 | 382,157 |
| 2026-08-18 | 4.920 | 4.940 | 4.680 | 4.680 | 4.667 | 648,527 |
| 2026-08-17 | 5.200 | 5.200 | 4.900 | 4.920 | 4.906 | 347,763 |
| 2026-08-14 | 5.050 | 5.250 | 5.000 | 5.150 | 5.135 | 460,903 |
| 2026-08-13 | 5.000 | 5.100 | 4.800 | 5.050 | 5.036 | 865,442 |
| 2026-08-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.986 | 0 |
| 2026-08-11 | 4.900 | 5.050 | 4.840 | 5.000 | 4.986 | 993,344 |
| 2026-08-10 | 4.780 | 4.900 | 4.700 | 4.880 | 4.866 | 1,400,422 |
| 2026-08-07 | 4.640 | 4.820 | 4.600 | 4.780 | 4.766 | 975,953 |
| 2026-08-06 | 4.800 | 4.860 | 4.560 | 4.620 | 4.607 | 532,537 |
| 2026-08-05 | 4.680 | 4.940 | 4.640 | 4.740 | 4.726 | 2,318,246 |
| 2026-08-04 | 4.440 | 4.840 | 4.380 | 4.660 | 4.647 | 3,743,430 |
| 2026-08-03 | 4.400 | 4.420 | 4.240 | 4.380 | 4.367 | 1,063,757 |
| 2026-07-31 | 4.060 | 4.440 | 4.040 | 4.400 | 4.387 | 2,432,898 |
| 2026-07-30 | 3.980 | 4.080 | 3.960 | 3.980 | 3.969 | 1,102,591 |
| 2026-07-29 | 3.940 | 3.940 | 3.940 | 3.940 | 3.929 | 0 |
| 2026-07-28 | 3.940 | 3.940 | 3.940 | 3.940 | 3.929 | 0 |
| 2026-07-27 | 4.140 | 4.160 | 3.880 | 3.940 | 3.929 | 1,032,499 |
| 2026-07-24 | 4.260 | 4.260 | 4.060 | 4.180 | 4.168 | 470,968 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.0138 USD |
| 2026-07-10 | 0.0138 USD |
| 2026-04-09 | 0.0133 USD |
| 2026-01-09 | 0.0133 USD |
| 2025-10-09 | 0.0133 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.