Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.300 | 5.500 | 5.200 | 5.450 | 5.419 | 682,681 |
| 2026-04-28 | 5.550 | 5.600 | 5.350 | 5.350 | 5.319 | 349,279 |
| 2026-04-27 | 5.800 | 5.850 | 5.500 | 5.600 | 5.568 | 669,444 |
| 2026-04-24 | 5.950 | 5.950 | 5.700 | 5.750 | 5.717 | 562,183 |
| 2026-04-23 | 6.050 | 6.100 | 5.750 | 5.950 | 5.916 | 666,616 |
| 2026-04-22 | 5.750 | 6.050 | 5.750 | 6.050 | 6.015 | 917,973 |
| 2026-04-21 | 5.550 | 5.800 | 5.550 | 5.800 | 5.767 | 591,277 |
| 2026-04-20 | 5.850 | 5.900 | 5.500 | 5.550 | 5.518 | 1,336,600 |
| 2026-04-17 | 5.600 | 5.850 | 5.600 | 5.850 | 5.816 | 1,539,227 |
| 2026-04-16 | 4.400 | 5.650 | 4.340 | 5.600 | 5.568 | 1,861,098 |
| 2026-04-10 | 4.620 | 4.620 | 4.360 | 4.460 | 4.434 | 686,138 |
| 2026-04-09 | 4.780 | 4.840 | 4.600 | 4.600 | 4.574 | 608,723 |
| 2026-04-08 | 4.720 | 4.820 | 4.600 | 4.780 | 4.739 | 392,361 |
| 2026-04-07 | 4.760 | 4.760 | 4.700 | 4.720 | 4.680 | 49,004 |
| 2026-04-03 | 4.660 | 4.780 | 4.600 | 4.740 | 4.700 | 343,266 |
| 2026-04-02 | 4.860 | 4.920 | 4.640 | 4.660 | 4.620 | 441,295 |
| 2026-04-01 | 4.620 | 4.880 | 4.620 | 4.820 | 4.779 | 387,553 |
| 2026-03-31 | 4.640 | 4.640 | 4.520 | 4.640 | 4.601 | 209,933 |
| 2026-03-30 | 4.660 | 4.660 | 4.540 | 4.600 | 4.561 | 105,514 |
| 2026-03-27 | 4.720 | 4.820 | 4.660 | 4.700 | 4.660 | 251,786 |
| 2026-03-26 | 4.880 | 4.880 | 4.720 | 4.720 | 4.680 | 418,448 |
| 2026-03-25 | 5.000 | 5.000 | 4.840 | 4.920 | 4.878 | 87,827 |
| 2026-03-24 | 4.880 | 5.050 | 4.880 | 5.000 | 4.958 | 150,786 |
| 2026-03-23 | 5.050 | 5.050 | 4.800 | 4.820 | 4.779 | 262,922 |
| 2026-03-20 | 4.960 | 5.150 | 4.940 | 5.050 | 5.007 | 266,217 |
| 2026-03-19 | 5.100 | 5.100 | 4.960 | 4.980 | 4.938 | 149,174 |
| 2026-03-18 | 5.050 | 5.100 | 4.960 | 5.100 | 5.057 | 337,161 |
| 2026-03-17 | 5.100 | 5.150 | 5.000 | 5.050 | 5.007 | 604,981 |
| 2026-03-16 | 5.150 | 5.200 | 5.050 | 5.100 | 5.057 | 607,305 |
| 2026-03-13 | 5.200 | 5.350 | 5.050 | 5.150 | 5.106 | 478,167 |
| 2026-03-12 | 5.200 | 5.400 | 5.100 | 5.200 | 5.156 | 791,665 |
| 2026-03-11 | 4.860 | 5.300 | 4.700 | 5.250 | 5.205 | 1,682,935 |
| 2026-03-10 | 4.840 | 4.900 | 4.720 | 4.880 | 4.839 | 870,025 |
| 2026-03-09 | 4.980 | 5.050 | 4.760 | 4.880 | 4.839 | 850,006 |
| 2026-03-06 | 4.860 | 5.000 | 4.800 | 5.000 | 4.958 | 535,502 |
| 2026-03-05 | 4.700 | 4.840 | 4.700 | 4.840 | 4.799 | 427,327 |
| 2026-03-04 | 4.440 | 4.700 | 4.440 | 4.660 | 4.620 | 1,705,594 |
| 2026-03-02 | 4.580 | 4.580 | 4.400 | 4.440 | 4.402 | 625,545 |
| 2026-02-27 | 4.620 | 4.720 | 4.520 | 4.600 | 4.561 | 407,044 |
| 2026-02-26 | 4.620 | 4.740 | 4.580 | 4.600 | 4.561 | 386,591 |
| 2026-02-25 | 4.380 | 4.560 | 4.360 | 4.540 | 4.501 | 175,203 |
| 2026-02-24 | 4.540 | 4.540 | 4.300 | 4.400 | 4.363 | 563,623 |
| 2026-02-23 | 4.900 | 4.900 | 4.500 | 4.560 | 4.521 | 324,975 |
| 2026-02-20 | 4.880 | 4.980 | 4.880 | 4.900 | 4.858 | 91,011 |
| 2026-02-19 | 4.880 | 4.960 | 4.740 | 4.880 | 4.839 | 255,110 |
| 2026-02-18 | 4.960 | 4.960 | 4.800 | 4.840 | 4.799 | 57,606 |
| 2026-02-17 | 4.960 | 5.000 | 4.940 | 4.960 | 4.918 | 98,202 |
| 2026-02-16 | 4.860 | 5.050 | 4.840 | 4.960 | 4.918 | 180,419 |
| 2026-02-13 | 4.920 | 4.920 | 4.740 | 4.860 | 4.819 | 108,754 |
| 2026-02-12 | 4.960 | 5.150 | 4.820 | 4.900 | 4.858 | 200,424 |
| 2026-02-11 | 4.980 | 5.200 | 4.920 | 4.960 | 4.918 | 448,160 |
| 2026-02-10 | 4.540 | 5.000 | 4.520 | 4.980 | 4.938 | 343,685 |
| 2026-02-09 | 4.400 | 4.560 | 4.360 | 4.520 | 4.482 | 233,098 |
| 2026-02-06 | 4.660 | 4.660 | 4.260 | 4.400 | 4.363 | 775,285 |
| 2026-02-05 | 4.880 | 4.880 | 4.600 | 4.680 | 4.640 | 427,789 |
| 2026-02-04 | 5.100 | 5.100 | 4.840 | 4.860 | 4.819 | 847,400 |
| 2026-02-03 | 5.150 | 5.500 | 5.050 | 5.100 | 5.057 | 530,154 |
| 2026-02-02 | 5.200 | 5.300 | 4.920 | 5.100 | 5.057 | 595,897 |
| 2026-01-30 | 5.400 | 5.400 | 5.050 | 5.200 | 5.156 | 742,004 |
| 2026-01-29 | 5.550 | 5.600 | 5.350 | 5.450 | 5.404 | 721,232 |
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.