Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5.550 | 5.600 | 5.350 | 5.450 | 5.404 | 721,232 |
| 2026-01-28 | 5.700 | 5.750 | 5.400 | 5.550 | 5.503 | 528,061 |
| 2026-01-27 | 5.500 | 5.800 | 5.500 | 5.700 | 5.652 | 631,607 |
| 2026-01-26 | 5.650 | 5.650 | 5.400 | 5.500 | 5.453 | 383,650 |
| 2026-01-23 | 5.600 | 5.700 | 5.600 | 5.650 | 5.602 | 87,120 |
| 2026-01-22 | 5.650 | 5.650 | 5.300 | 5.600 | 5.552 | 570,338 |
| 2026-01-21 | 5.800 | 5.850 | 5.600 | 5.650 | 5.602 | 340,409 |
| 2026-01-20 | 6.000 | 6.000 | 5.700 | 5.700 | 5.652 | 126,208 |
| 2026-01-19 | 6.000 | 6.050 | 5.900 | 6.000 | 5.949 | 241,454 |
| 2026-01-16 | 6.200 | 6.200 | 6.000 | 6.050 | 5.999 | 120,101 |
| 2026-01-15 | 6.350 | 6.350 | 6.050 | 6.150 | 6.098 | 230,061 |
| 2026-01-14 | 6.400 | 6.500 | 6.300 | 6.400 | 6.346 | 100,012 |
| 2026-01-13 | 6.100 | 6.500 | 6.100 | 6.450 | 6.395 | 746,965 |
| 2026-01-12 | 6.000 | 6.300 | 5.950 | 6.050 | 5.999 | 185,747 |
| 2026-01-09 | 6.100 | 6.100 | 5.900 | 5.950 | 5.899 | 284,253 |
| 2026-01-08 | 6.100 | 6.150 | 6.050 | 6.100 | 6.035 | 317,601 |
| 2026-01-07 | 6.050 | 6.100 | 6.000 | 6.100 | 6.035 | 229,033 |
| 2026-01-06 | 6.200 | 6.350 | 6.000 | 6.000 | 5.936 | 149,651 |
| 2026-01-05 | 6.150 | 6.250 | 6.150 | 6.200 | 6.134 | 122,822 |
| 2025-12-30 | 6.100 | 6.250 | 6.050 | 6.150 | 6.084 | 19,781 |
| 2025-12-29 | 6.200 | 6.200 | 6.100 | 6.150 | 6.084 | 305,978 |
| 2025-12-26 | 6.150 | 6.150 | 6.100 | 6.150 | 6.084 | 9,350 |
| 2025-12-25 | 6.100 | 6.200 | 6.100 | 6.150 | 6.084 | 40,246 |
| 2025-12-24 | 6.150 | 6.150 | 6.000 | 6.050 | 5.985 | 68,639 |
| 2025-12-23 | 6.100 | 6.200 | 6.050 | 6.150 | 6.084 | 277,785 |
| 2025-12-22 | 5.950 | 6.150 | 5.900 | 6.100 | 6.035 | 304,925 |
| 2025-12-19 | 5.650 | 6.050 | 5.650 | 5.950 | 5.887 | 683,494 |
| 2025-12-18 | 6.000 | 6.050 | 5.600 | 5.650 | 5.590 | 1,344,134 |
| 2025-12-17 | 5.800 | 6.000 | 5.800 | 6.000 | 5.936 | 291,684 |
| 2025-12-16 | 5.950 | 6.000 | 5.700 | 5.750 | 5.689 | 356,944 |
| 2025-12-15 | 6.250 | 6.250 | 5.900 | 5.950 | 5.887 | 1,228,796 |
| 2025-12-12 | 6.350 | 6.350 | 6.000 | 6.250 | 6.183 | 1,744,040 |
| 2025-12-11 | 7.100 | 7.100 | 6.100 | 6.350 | 6.282 | 1,233,166 |
| 2025-12-09 | 7.050 | 7.150 | 6.950 | 7.000 | 6.925 | 408,639 |
| 2025-12-08 | 6.700 | 7.100 | 6.650 | 7.050 | 6.975 | 353,794 |
| 2025-12-04 | 6.500 | 6.700 | 6.450 | 6.700 | 6.629 | 192,861 |
| 2025-12-03 | 6.450 | 6.700 | 6.400 | 6.500 | 6.431 | 314,152 |
| 2025-12-02 | 6.400 | 6.500 | 6.350 | 6.450 | 6.381 | 90,188 |
| 2025-12-01 | 6.550 | 6.550 | 6.350 | 6.450 | 6.381 | 204,871 |
| 2025-11-28 | 6.650 | 6.700 | 6.500 | 6.550 | 6.480 | 96,738 |
| 2025-11-27 | 6.400 | 6.800 | 6.400 | 6.650 | 6.579 | 232,743 |
| 2025-11-26 | 6.400 | 6.450 | 6.050 | 6.400 | 6.332 | 427,351 |
| 2025-11-25 | 6.450 | 6.600 | 6.350 | 6.400 | 6.332 | 256,421 |
| 2025-11-24 | 6.750 | 6.850 | 6.350 | 6.450 | 6.381 | 753,018 |
| 2025-11-21 | 7.550 | 7.600 | 6.750 | 6.750 | 6.678 | 487,324 |
| 2025-11-20 | 7.150 | 7.650 | 7.100 | 7.600 | 7.519 | 316,609 |
| 2025-11-19 | 7.050 | 7.200 | 7.000 | 7.100 | 7.024 | 490,093 |
| 2025-11-18 | 7.300 | 7.300 | 6.950 | 7.050 | 6.975 | 409,785 |
| 2025-11-17 | 6.950 | 7.400 | 6.850 | 7.300 | 7.222 | 505,229 |
| 2025-11-14 | 7.350 | 7.350 | 6.950 | 6.950 | 6.876 | 1,053,627 |
| 2025-11-13 | 7.700 | 7.800 | 7.300 | 7.350 | 7.272 | 812,523 |
| 2025-11-12 | 7.750 | 7.800 | 7.500 | 7.800 | 7.717 | 374,675 |
| 2025-11-11 | 8.000 | 8.050 | 7.700 | 7.700 | 7.618 | 918,266 |
| 2025-11-10 | 7.850 | 8.000 | 7.600 | 7.950 | 7.865 | 295,676 |
| 2025-11-07 | 8.100 | 8.100 | 7.750 | 7.850 | 7.766 | 373,796 |
| 2025-11-06 | 8.050 | 8.150 | 8.050 | 8.050 | 7.964 | 175,892 |
| 2025-11-05 | 8.200 | 8.300 | 7.950 | 8.050 | 7.964 | 973,009 |
| 2025-11-04 | 8.600 | 8.650 | 8.200 | 8.200 | 8.113 | 514,134 |
| 2025-11-03 | 8.500 | 8.600 | 8.350 | 8.550 | 8.459 | 381,044 |
| 2025-10-31 | 8.900 | 8.900 | 8.350 | 8.550 | 8.459 | 1,172,277 |
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.