Oracle Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	9.150	9.150	8.800	8.900	8.805	2,055,265
2025-10-29	9.200	9.300	9.100	9.150	9.052	622,736
2025-10-28	9.400	9.450	9.150	9.200	9.102	1,505,773
2025-10-27	9.350	9.400	9.250	9.400	9.300	517,401
2025-10-24	9.100	9.350	8.850	9.300	9.201	1,303,329
2025-10-22	9.050	9.250	9.000	9.100	9.003	1,191,818
2025-10-21	9.600	9.600	9.000	9.050	8.953	1,806,132
2025-10-20	9.900	10.100	9.500	9.550	9.448	1,186,993
2025-10-17	10.000	10.400	9.750	9.800	9.695	1,102,113
2025-10-16	9.950	10.100	9.750	9.950	9.844	590,689
2025-10-15	9.950	10.000	9.600	9.900	9.794	849,574
2025-10-14	9.850	10.100	9.550	9.950	9.844	2,841,377
2025-10-10	9.450	9.850	9.400	9.800	9.695	2,487,147
2025-10-09	9.300	9.500	9.250	9.400	9.300	1,003,757
2025-10-08	9.550	9.550	8.900	9.250	9.138	1,483,050
2025-10-07	9.400	9.600	9.400	9.500	9.385	1,028,518
2025-10-06	9.450	9.500	9.250	9.350	9.237	843,002
2025-10-03	9.450	9.550	9.300	9.450	9.336	731,027
2025-10-02	9.000	9.500	9.000	9.450	9.336	1,417,644
2025-10-01	9.150	9.200	8.950	8.950	8.842	1,735,335
2025-09-30	9.300	9.300	9.050	9.100	8.990	1,203,610
2025-09-29	9.400	9.550	9.100	9.300	9.188	1,671,534
2025-09-26	9.700	9.750	9.150	9.300	9.188	2,826,188
2025-09-25	10.100	10.100	9.650	9.750	9.632	2,370,219
2025-09-24	10.500	10.500	9.950	10.200	10.077	1,815,577
2025-09-23	9.900	10.600	9.700	10.500	10.373	2,236,537
2025-09-22	9.550	10.100	9.550	9.850	9.731	2,275,377
2025-09-19	9.650	9.650	9.400	9.550	9.435	563,219
2025-09-18	9.800	9.800	9.400	9.700	9.583	1,365,962
2025-09-17	10.100	10.200	9.600	9.750	9.632	1,792,112
2025-09-16	9.400	10.000	9.400	10.000	9.879	976,725

← NewerPage 5 of 5 · 271 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.