Oracle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 133.49 | 133.80 | 127.36 | 128.23 | 128.23 | 35,996,500 |
| 2026-10-15 | 128.07 | 135.08 | 127.60 | 134.47 | 134.47 | 31,382,100 |
| 2026-10-14 | 140.00 | 141.05 | 129.23 | 130.55 | 130.55 | 52,513,600 |
| 2026-10-13 | 135.91 | 144.18 | 135.55 | 143.20 | 143.20 | 26,325,800 |
| 2026-10-12 | 141.56 | 141.56 | 136.52 | 137.39 | 137.39 | 21,533,100 |
| 2026-10-09 | 136.70 | 142.90 | 136.49 | 141.40 | 141.40 | 25,529,900 |
| 2026-10-08 | 142.19 | 142.78 | 134.66 | 135.69 | 135.19 | 42,412,600 |
| 2026-10-07 | 142.54 | 144.70 | 141.37 | 143.56 | 143.03 | 15,739,400 |
| 2026-10-06 | 143.93 | 146.94 | 143.86 | 144.77 | 144.24 | 20,041,600 |
| 2026-10-05 | 142.53 | 146.66 | 142.37 | 142.48 | 141.96 | 18,069,600 |
| 2026-10-02 | 142.09 | 144.86 | 140.26 | 142.30 | 141.78 | 35,409,300 |
| 2026-10-01 | 139.60 | 140.25 | 135.33 | 138.07 | 137.56 | 25,459,100 |
| 2026-09-30 | 136.54 | 138.50 | 134.75 | 137.30 | 136.79 | 22,321,600 |
| 2026-09-29 | 132.79 | 143.67 | 132.53 | 137.79 | 137.28 | 45,709,700 |
| 2026-09-28 | 132.73 | 135.69 | 131.58 | 132.60 | 132.11 | 36,060,100 |
| 2026-09-25 | 138.57 | 140.88 | 136.92 | 137.10 | 136.59 | 23,671,000 |
| 2026-09-24 | 137.32 | 140.34 | 133.48 | 139.54 | 139.03 | 56,629,400 |
| 2026-09-23 | 148.30 | 148.66 | 144.23 | 144.56 | 144.03 | 22,682,300 |
| 2026-09-22 | 151.25 | 153.60 | 148.60 | 149.20 | 148.65 | 31,260,000 |
| 2026-09-21 | 148.93 | 149.98 | 146.16 | 148.56 | 148.01 | 22,418,300 |
| 2026-09-18 | 150.47 | 150.90 | 144.40 | 147.61 | 147.07 | 39,324,900 |
| 2026-09-17 | 146.75 | 152.00 | 146.15 | 150.59 | 150.04 | 27,742,400 |
| 2026-09-16 | 140.03 | 146.52 | 139.00 | 143.16 | 142.63 | 34,366,400 |
| 2026-09-15 | 143.46 | 144.88 | 140.02 | 140.35 | 139.83 | 31,552,700 |
| 2026-09-14 | 141.42 | 145.33 | 141.01 | 144.79 | 144.26 | 42,159,700 |
| 2026-09-11 | 164.43 | 166.00 | 149.84 | 150.28 | 149.73 | 80,438,600 |
| 2026-09-10 | 158.38 | 159.24 | 152.52 | 152.94 | 152.38 | 56,824,700 |
| 2026-09-09 | 163.54 | 165.15 | 160.36 | 161.63 | 161.03 | 27,464,600 |
| 2026-09-08 | 167.60 | 170.70 | 161.16 | 162.52 | 161.92 | 37,662,800 |
| 2026-09-04 | 159.46 | 159.70 | 156.71 | 158.78 | 158.19 | 26,511,300 |
| 2026-09-03 | 147.27 | 156.77 | 146.92 | 154.04 | 153.47 | 25,101,700 |
| 2026-09-02 | 140.26 | 146.69 | 139.72 | 145.75 | 145.21 | 21,906,700 |
| 2026-09-01 | 146.75 | 146.79 | 139.95 | 141.32 | 140.80 | 25,443,300 |
| 2026-08-31 | 149.31 | 151.26 | 147.75 | 149.12 | 148.57 | 16,118,900 |
| 2026-08-28 | 153.60 | 153.99 | 149.71 | 150.85 | 150.29 | 17,800,000 |
| 2026-08-27 | 152.11 | 153.83 | 147.52 | 151.94 | 151.38 | 30,251,400 |
| 2026-08-26 | 147.00 | 151.63 | 146.83 | 148.87 | 148.32 | 18,426,100 |
| 2026-08-25 | 143.30 | 146.34 | 142.51 | 144.76 | 144.23 | 13,329,400 |
| 2026-08-24 | 145.12 | 145.12 | 141.25 | 142.45 | 141.93 | 14,158,600 |
| 2026-08-21 | 143.72 | 148.35 | 142.60 | 146.47 | 145.93 | 19,635,000 |
| 2026-08-20 | 144.30 | 145.92 | 141.02 | 142.07 | 141.55 | 15,184,400 |
| 2026-08-19 | 142.70 | 146.08 | 137.43 | 143.81 | 143.28 | 26,552,900 |
| 2026-08-18 | 143.25 | 146.00 | 142.35 | 142.79 | 142.26 | 19,152,300 |
| 2026-08-17 | 148.45 | 150.40 | 145.50 | 146.65 | 146.11 | 20,668,000 |
| 2026-08-14 | 155.84 | 156.39 | 148.80 | 150.52 | 149.97 | 21,905,500 |
| 2026-08-13 | 151.98 | 159.26 | 151.91 | 156.22 | 155.64 | 25,740,000 |
| 2026-08-12 | 152.81 | 154.89 | 147.89 | 153.28 | 152.72 | 43,559,400 |
| 2026-08-11 | 151.20 | 151.99 | 144.24 | 145.48 | 144.94 | 28,761,800 |
| 2026-08-10 | 148.26 | 151.99 | 146.62 | 151.05 | 150.49 | 24,265,000 |
| 2026-08-07 | 145.32 | 147.16 | 142.34 | 147.02 | 146.48 | 22,874,000 |
| 2026-08-06 | 139.25 | 146.58 | 138.72 | 143.47 | 142.94 | 23,073,300 |
| 2026-08-05 | 145.00 | 146.39 | 142.50 | 144.39 | 143.86 | 23,524,100 |
| 2026-08-04 | 141.01 | 148.70 | 141.01 | 145.74 | 145.20 | 43,723,500 |
| 2026-08-03 | 131.92 | 143.07 | 130.21 | 141.85 | 141.33 | 49,696,900 |
| 2026-07-31 | 130.07 | 132.40 | 125.70 | 129.87 | 129.39 | 34,438,700 |
| 2026-07-30 | 122.87 | 128.34 | 121.58 | 127.56 | 127.09 | 41,338,400 |
| 2026-07-29 | 119.42 | 121.92 | 116.20 | 117.74 | 117.31 | 28,081,800 |
| 2026-07-28 | 118.18 | 122.33 | 114.50 | 119.96 | 119.52 | 32,665,400 |
| 2026-07-27 | 118.00 | 121.99 | 116.80 | 119.90 | 119.46 | 36,916,600 |
| 2026-07-24 | 122.47 | 123.08 | 114.75 | 114.99 | 114.57 | 46,405,700 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-10-13 | 2:1 |
| 2000-01-19 | 2:1 |
| 1999-03-01 | 3:2 |
| 1997-08-18 | 3:2 |
| 1996-04-17 | 3:2 |
| 1995-02-23 | 3:2 |
| 1993-11-09 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.5000 USD |
| 2026-07-10 | 0.5000 USD |
| 2026-04-09 | 0.5000 USD |
| 2026-01-09 | 0.5000 USD |
| 2025-10-09 | 0.5000 USD |
| 2025-07-10 | 0.5000 USD |
| 2025-04-10 | 0.5000 USD |
| 2025-01-10 | 0.4000 USD |
| 2024-10-10 | 0.4000 USD |
| 2024-07-11 | 0.4000 USD |
| 2024-04-09 | 0.4000 USD |
| 2024-01-10 | 0.4000 USD |
| 2023-10-11 | 0.4000 USD |
| 2023-07-11 | 0.4000 USD |
| 2023-04-10 | 0.4000 USD |
| 2023-01-09 | 0.3200 USD |
| 2022-10-11 | 0.3200 USD |
| 2022-07-11 | 0.3200 USD |
| 2022-04-07 | 0.3200 USD |
| 2022-01-06 | 0.3200 USD |
| 2021-10-08 | 0.3200 USD |
| 2021-07-14 | 0.3200 USD |
| 2021-04-07 | 0.3200 USD |
| 2021-01-06 | 0.2400 USD |
| 2020-10-07 | 0.2400 USD |
| 2020-07-14 | 0.2400 USD |
| 2020-04-08 | 0.2400 USD |
| 2020-01-08 | 0.2400 USD |
| 2019-10-09 | 0.2400 USD |
| 2019-07-16 | 0.2400 USD |
| 2019-04-10 | 0.2400 USD |
| 2019-01-15 | 0.1900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.