Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.140	4.340	4.140	4.300	4.288	657,903
2026-07-21	4.260	4.260	4.080	4.160	4.148	659,971
2026-07-20	4.120	4.320	4.060	4.280	4.268	528,644
2026-07-17	4.500	4.500	4.060	4.100	4.088	1,928,180
2026-07-16	4.360	4.500	4.340	4.500	4.487	1,653,354
2026-07-15	4.320	4.420	4.300	4.380	4.367	2,929,554
2026-07-14	4.700	4.700	4.400	4.420	4.407	1,764,927
2026-07-13	4.840	4.840	4.620	4.720	4.706	636,237
2026-07-10	4.760	4.960	4.740	4.880	4.866	1,416,462
2026-07-09	4.680	4.800	4.620	4.800	4.772	132,686
2026-07-08	4.840	4.860	4.600	4.620	4.594	863,437
2026-07-07	4.820	4.860	4.720	4.840	4.812	734,321
2026-07-06	4.680	4.900	4.680	4.840	4.812	207,771
2026-07-03	4.820	4.860	4.640	4.680	4.653	503,480
2026-07-02	4.960	4.980	4.780	4.800	4.772	771,437
2026-07-01	4.960	4.960	4.820	4.940	4.912	905,772
2026-06-30	5.150	5.150	4.840	4.980	4.951	467,972
2026-06-29	4.980	5.100	4.980	5.100	5.071	357,764
2026-06-26	5.300	5.350	4.960	5.050	5.021	422,907
2026-06-25	5.550	5.550	5.200	5.350	5.319	487,353
2026-06-24	5.650	5.750	5.500	5.500	5.468	615,452
2026-06-23	6.050	6.050	5.600	5.600	5.568	1,395,764
2026-06-22	6.100	6.150	5.950	6.050	6.015	93,930
2026-06-19	6.000	6.150	5.850	6.050	6.015	961,067
2026-06-18	6.100	6.200	6.000	6.100	6.065	785,128
2026-06-17	6.250	6.300	6.100	6.150	6.115	642,602
2026-06-16	6.200	6.350	6.100	6.250	6.214	453,332
2026-06-15	6.000	6.250	5.850	6.250	6.214	307,943
2026-06-12	6.100	6.100	5.800	6.050	6.015	1,815,164
2026-06-11	6.550	7.000	5.900	6.150	6.115	2,608,212
2026-06-10	7.050	7.200	6.500	6.550	6.512	1,157,334
2026-06-09	7.100	7.200	6.900	7.000	6.960	695,951
2026-06-08	7.700	7.700	6.900	7.050	7.010	1,772,284
2026-06-05	7.300	7.800	7.300	7.700	7.656	2,496,906
2026-06-04	7.750	8.050	7.200	7.300	7.258	6,291,516
2026-06-03	7.700	7.700	7.700	7.700	7.656	0
2026-06-02	6.900	7.950	6.800	7.700	7.656	5,562,683
2026-06-01	6.900	6.900	6.900	6.900	6.860	0
2026-05-29	6.350	7.000	6.300	6.900	6.860	4,447,236
2026-05-28	6.250	6.450	6.100	6.450	6.413	1,800,034
2026-05-27	6.300	6.400	6.250	6.250	6.214	1,301,694
2026-05-26	6.250	6.350	6.250	6.350	6.314	272,248
2026-05-25	6.250	6.450	6.250	6.250	6.214	1,481,845
2026-05-22	6.150	6.300	6.100	6.200	6.164	1,256,522
2026-05-21	6.000	6.200	5.850	6.200	6.164	1,531,334
2026-05-20	6.000	6.150	5.900	6.000	5.966	1,641,039
2026-05-19	6.250	6.250	6.000	6.050	6.015	1,539,995
2026-05-18	6.250	6.400	6.200	6.200	6.164	591,937
2026-05-15	6.150	6.500	6.050	6.200	6.164	1,369,218
2026-05-14	6.100	6.200	6.050	6.100	6.065	629,162
2026-05-13	6.200	6.250	5.900	6.100	6.065	1,607,202
2026-05-12	6.300	6.300	6.150	6.200	6.164	1,033,048
2026-05-11	6.200	6.350	6.150	6.300	6.264	2,447,844
2026-05-08	6.400	6.450	6.100	6.250	6.214	1,355,495
2026-05-07	6.050	6.400	5.900	6.350	6.314	1,170,981
2026-05-06	6.050	6.100	5.850	5.950	5.916	2,356,798
2026-05-05	5.350	6.100	5.250	6.050	6.015	1,528,857
2026-05-04	5.300	5.300	5.300	5.300	5.270	0
2026-05-01	5.300	5.300	5.300	5.300	5.270	0
2026-04-30	5.350	5.400	5.300	5.300	5.270	269,625

← NewerPage 2 of 5 · 270 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.