Oracle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 140.70 | 141.08 | 137.65 | 138.08 | 134.59 | 5,162,200 |
| 2024-08-21 | 138.80 | 140.30 | 138.55 | 140.20 | 136.66 | 3,776,800 |
| 2024-08-20 | 137.82 | 139.79 | 137.82 | 139.17 | 135.66 | 3,738,300 |
| 2024-08-19 | 137.53 | 137.95 | 136.46 | 137.92 | 134.44 | 3,641,600 |
| 2024-08-16 | 136.79 | 137.82 | 136.39 | 137.47 | 134.00 | 4,893,800 |
| 2024-08-15 | 136.93 | 137.25 | 135.72 | 136.93 | 133.47 | 4,698,100 |
| 2024-08-14 | 134.04 | 135.97 | 134.01 | 135.60 | 132.18 | 4,044,600 |
| 2024-08-13 | 132.97 | 134.54 | 132.81 | 134.26 | 130.87 | 4,324,000 |
| 2024-08-12 | 132.25 | 132.71 | 131.21 | 132.58 | 129.23 | 5,600,800 |
| 2024-08-09 | 128.40 | 132.37 | 128.34 | 132.06 | 128.73 | 5,597,300 |
| 2024-08-08 | 128.00 | 129.82 | 127.65 | 128.96 | 125.70 | 6,243,200 |
| 2024-08-07 | 128.92 | 130.30 | 125.75 | 125.90 | 122.72 | 8,617,700 |
| 2024-08-06 | 130.54 | 131.04 | 128.08 | 128.21 | 124.97 | 8,373,900 |
| 2024-08-05 | 127.89 | 129.97 | 126.66 | 127.86 | 124.63 | 10,355,000 |
| 2024-08-02 | 132.77 | 134.30 | 131.80 | 133.28 | 129.92 | 8,251,600 |
| 2024-08-01 | 139.29 | 140.39 | 135.77 | 137.51 | 134.04 | 5,906,800 |
| 2024-07-31 | 139.69 | 141.55 | 138.66 | 139.45 | 135.93 | 7,188,000 |
| 2024-07-30 | 139.07 | 139.57 | 134.96 | 135.67 | 132.24 | 6,505,700 |
| 2024-07-29 | 139.27 | 139.78 | 137.82 | 138.31 | 134.82 | 4,054,600 |
| 2024-07-26 | 138.87 | 139.96 | 138.38 | 139.01 | 135.50 | 5,139,400 |
| 2024-07-25 | 140.15 | 141.07 | 137.70 | 137.82 | 134.34 | 7,654,600 |
| 2024-07-24 | 141.70 | 142.66 | 138.40 | 138.77 | 135.27 | 8,018,800 |
| 2024-07-23 | 141.30 | 143.22 | 141.21 | 143.11 | 139.50 | 6,697,400 |
| 2024-07-22 | 139.74 | 140.68 | 139.12 | 140.17 | 136.63 | 5,387,200 |
| 2024-07-19 | 138.35 | 140.44 | 138.08 | 138.56 | 135.06 | 6,111,900 |
| 2024-07-18 | 139.36 | 140.06 | 137.20 | 138.03 | 134.55 | 5,998,700 |
| 2024-07-17 | 140.48 | 141.79 | 138.68 | 139.26 | 135.74 | 9,157,000 |
| 2024-07-16 | 143.07 | 143.50 | 142.05 | 142.61 | 139.01 | 7,181,500 |
| 2024-07-15 | 145.73 | 146.59 | 141.92 | 143.07 | 139.46 | 8,687,800 |
| 2024-07-12 | 142.71 | 145.13 | 141.26 | 144.77 | 141.11 | 7,361,800 |
| 2024-07-11 | 142.36 | 143.48 | 141.68 | 142.76 | 139.16 | 5,245,100 |
| 2024-07-10 | 141.12 | 142.38 | 139.74 | 142.07 | 138.09 | 6,350,300 |
| 2024-07-09 | 145.13 | 145.70 | 138.00 | 140.68 | 136.74 | 14,334,200 |
| 2024-07-08 | 144.76 | 145.23 | 143.43 | 145.03 | 140.97 | 8,622,600 |
| 2024-07-05 | 144.95 | 145.79 | 144.02 | 144.83 | 140.78 | 5,365,500 |
| 2024-07-03 | 143.75 | 144.65 | 143.50 | 144.38 | 140.34 | 3,560,800 |
| 2024-07-02 | 142.63 | 144.22 | 142.55 | 143.28 | 139.27 | 5,920,500 |
| 2024-07-01 | 141.69 | 144.06 | 141.07 | 143.09 | 139.08 | 6,552,400 |
| 2024-06-28 | 139.44 | 142.82 | 139.27 | 141.20 | 137.25 | 25,814,800 |
| 2024-06-27 | 139.25 | 141.42 | 138.81 | 140.18 | 136.26 | 7,518,200 |
| 2024-06-26 | 139.49 | 140.75 | 138.08 | 138.23 | 134.36 | 8,036,300 |
| 2024-06-25 | 139.00 | 139.55 | 137.56 | 139.17 | 135.27 | 8,205,500 |
| 2024-06-24 | 140.00 | 141.53 | 139.12 | 139.89 | 135.97 | 7,793,300 |
| 2024-06-21 | 143.72 | 143.72 | 140.44 | 141.50 | 137.54 | 14,844,100 |
| 2024-06-20 | 145.32 | 145.32 | 141.95 | 142.91 | 138.91 | 8,940,000 |
| 2024-06-18 | 141.22 | 145.06 | 141.22 | 144.64 | 140.59 | 11,629,400 |
| 2024-06-17 | 138.80 | 141.44 | 138.25 | 141.31 | 137.35 | 11,232,800 |
| 2024-06-14 | 139.26 | 139.97 | 137.38 | 138.13 | 134.26 | 11,330,800 |
| 2024-06-13 | 140.43 | 142.40 | 138.77 | 139.85 | 135.94 | 13,733,200 |
| 2024-06-12 | 134.69 | 140.96 | 133.96 | 140.38 | 136.45 | 40,871,300 |
| 2024-06-11 | 124.05 | 124.83 | 122.29 | 123.88 | 120.41 | 18,373,900 |
| 2024-06-10 | 125.73 | 126.95 | 124.05 | 124.50 | 121.02 | 10,164,700 |
| 2024-06-07 | 124.21 | 126.22 | 123.27 | 125.92 | 122.40 | 11,545,000 |
| 2024-06-06 | 122.88 | 124.27 | 122.25 | 123.50 | 120.04 | 7,347,200 |
| 2024-06-05 | 121.65 | 122.79 | 120.51 | 122.63 | 119.20 | 5,973,700 |
| 2024-06-04 | 119.02 | 120.37 | 118.72 | 120.07 | 116.71 | 7,368,000 |
| 2024-06-03 | 117.53 | 119.33 | 117.34 | 119.28 | 115.94 | 7,256,300 |
| 2024-05-31 | 116.59 | 117.42 | 114.55 | 117.19 | 113.91 | 12,755,600 |
| 2024-05-30 | 120.17 | 121.44 | 117.03 | 117.09 | 113.81 | 10,839,600 |
| 2024-05-29 | 122.99 | 123.92 | 122.77 | 123.74 | 120.28 | 4,735,100 |
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.