Oracle Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	64.160	64.400	62.040	62.420	59.037	9,284,800
2022-09-26	64.330	64.920	63.390	63.450	60.011	6,897,800
2022-09-23	65.350	65.440	63.870	64.550	61.051	9,282,500
2022-09-22	66.850	66.940	65.840	66.030	62.451	7,190,700
2022-09-21	68.710	68.880	66.740	66.750	63.132	6,768,200
2022-09-20	68.270	68.460	67.450	68.110	64.419	8,624,300
2022-09-19	68.200	69.130	67.910	69.070	65.327	8,364,000
2022-09-16	69.580	69.800	68.250	68.830	65.100	23,412,000
2022-09-15	71.500	72.090	69.750	70.240	66.433	12,478,100
2022-09-14	75.790	75.870	71.770	72.120	68.211	21,601,400
2022-09-13	76.060	79.410	75.780	76.040	71.919	29,476,500
2022-09-12	76.630	77.380	76.270	77.080	72.902	15,628,900
2022-09-09	74.650	76.010	74.440	75.910	71.796	7,762,400
2022-09-08	74.030	74.800	73.610	74.650	70.604	6,897,100
2022-09-07	73.680	74.670	73.420	74.490	70.453	5,792,600
2022-09-06	74.700	75.190	73.550	73.830	69.829	7,090,100
2022-09-02	75.740	76.770	74.480	74.680	70.632	11,027,700
2022-09-01	74.120	75.370	73.530	75.300	71.219	8,139,800
2022-08-31	74.460	75.150	74.040	74.150	70.131	8,612,900
2022-08-30	74.420	74.670	73.460	74.140	70.122	5,099,100
2022-08-29	74.110	74.860	74.070	74.190	70.169	4,295,500
2022-08-26	76.980	77.260	74.570	74.650	70.604	4,904,100
2022-08-25	76.340	76.910	75.980	76.890	72.723	3,523,400
2022-08-24	76.470	76.560	76.050	76.170	72.042	3,876,400
2022-08-23	76.250	77.010	76.250	76.410	72.269	4,432,300
2022-08-22	77.930	77.930	76.170	76.460	72.316	5,757,700
2022-08-19	79.030	79.130	78.440	78.660	74.397	4,679,000
2022-08-18	79.280	79.880	79.010	79.320	75.021	4,120,500
2022-08-17	79.000	79.770	78.950	79.250	74.955	5,185,100
2022-08-16	78.900	79.660	78.850	79.520	75.210	6,185,100
2022-08-15	78.840	79.420	78.500	79.110	74.822	3,733,500
2022-08-12	78.000	79.420	77.660	79.150	74.860	6,692,300
2022-08-11	77.950	78.000	77.080	77.160	72.978	5,554,600
2022-08-10	77.590	77.980	77.200	77.540	73.337	5,258,500
2022-08-09	76.210	76.910	75.840	76.770	72.609	4,243,700
2022-08-08	76.920	77.430	76.270	76.470	72.325	4,733,500
2022-08-05	76.270	77.400	76.000	77.350	73.158	4,858,100
2022-08-04	77.450	77.850	77.110	77.400	73.205	3,656,200
2022-08-03	76.720	77.760	76.300	77.370	73.177	6,127,800
2022-08-02	76.990	77.260	76.060	76.350	72.212	6,403,400
2022-08-01	77.180	77.810	76.700	77.440	73.243	5,227,500
2022-07-29	77.010	78.160	77.000	77.840	73.621	5,926,600
2022-07-28	75.640	77.280	75.310	77.040	72.865	5,688,100
2022-07-27	74.380	76.120	74.320	75.870	71.758	6,677,200
2022-07-26	74.800	75.300	73.710	74.030	70.018	7,284,400
2022-07-25	75.100	75.430	74.340	74.860	70.803	5,721,600
2022-07-22	74.820	75.290	74.260	74.900	70.841	6,659,800
2022-07-21	72.150	74.630	72.130	74.540	70.500	7,005,100
2022-07-20	72.550	73.100	72.160	72.590	68.656	5,655,700
2022-07-19	70.640	72.300	70.260	72.240	68.325	7,160,300
2022-07-18	71.250	71.710	70.150	70.210	66.405	4,642,300
2022-07-15	70.260	70.870	70.000	70.740	66.906	5,134,100
2022-07-14	69.160	69.580	68.230	69.450	65.686	4,915,500
2022-07-13	69.050	70.530	68.680	70.030	66.234	6,454,800
2022-07-12	71.600	71.940	70.070	70.410	66.594	7,140,800
2022-07-11	71.000	71.970	70.900	71.570	67.691	4,543,300
2022-07-08	71.690	72.240	71.330	71.870	67.672	4,927,300
2022-07-07	71.830	71.980	71.180	71.830	67.634	7,814,500
2022-07-06	72.320	72.740	71.310	71.660	67.474	6,043,700
2022-07-05	70.380	72.000	70.180	71.990	67.785	9,040,400

← NewerPage 18 of 79 · 4,731 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.