Oracle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 123.96 | 124.70 | 119.44 | 120.04 | 119.60 | 30,900,600 |
| 2026-07-22 | 126.18 | 128.84 | 124.70 | 125.84 | 125.38 | 21,096,700 |
| 2026-07-21 | 122.81 | 127.42 | 122.21 | 127.05 | 126.58 | 27,748,100 |
| 2026-07-20 | 124.27 | 125.49 | 120.03 | 121.38 | 120.93 | 36,793,200 |
| 2026-07-17 | 121.70 | 128.44 | 121.50 | 126.41 | 125.94 | 39,917,100 |
| 2026-07-16 | 131.48 | 131.78 | 123.66 | 124.21 | 123.75 | 54,780,900 |
| 2026-07-15 | 130.56 | 133.90 | 128.84 | 132.49 | 132.00 | 48,520,400 |
| 2026-07-14 | 132.00 | 132.76 | 127.60 | 127.94 | 127.47 | 52,670,400 |
| 2026-07-13 | 139.03 | 139.65 | 131.35 | 131.54 | 131.06 | 56,690,300 |
| 2026-07-10 | 145.65 | 145.68 | 139.26 | 140.64 | 140.12 | 29,843,300 |
| 2026-07-09 | 141.42 | 149.07 | 140.94 | 144.22 | 143.19 | 35,221,900 |
| 2026-07-08 | 139.06 | 141.84 | 137.55 | 140.49 | 139.49 | 34,607,300 |
| 2026-07-07 | 143.72 | 145.56 | 137.55 | 141.60 | 140.59 | 47,200,000 |
| 2026-07-06 | 144.30 | 145.62 | 141.16 | 143.76 | 142.73 | 36,683,000 |
| 2026-07-02 | 143.30 | 147.06 | 138.83 | 140.27 | 139.27 | 44,166,700 |
| 2026-07-01 | 144.49 | 147.55 | 142.50 | 142.50 | 141.48 | 45,964,000 |
| 2026-06-30 | 147.25 | 149.93 | 144.48 | 146.55 | 145.50 | 35,926,900 |
| 2026-06-29 | 153.94 | 154.50 | 145.20 | 147.76 | 146.71 | 34,310,300 |
| 2026-06-26 | 150.26 | 153.54 | 148.00 | 148.53 | 147.47 | 36,532,100 |
| 2026-06-25 | 157.35 | 157.62 | 150.36 | 152.46 | 151.37 | 36,844,400 |
| 2026-06-24 | 162.48 | 165.75 | 155.35 | 157.53 | 156.41 | 38,305,000 |
| 2026-06-23 | 170.23 | 174.33 | 164.61 | 165.16 | 163.98 | 33,327,900 |
| 2026-06-22 | 182.31 | 184.58 | 174.40 | 175.07 | 173.82 | 22,935,400 |
| 2026-06-18 | 183.01 | 187.99 | 177.70 | 184.29 | 182.97 | 31,386,100 |
| 2026-06-17 | 186.16 | 190.19 | 182.58 | 183.53 | 182.22 | 16,616,600 |
| 2026-06-16 | 190.01 | 195.32 | 187.66 | 188.33 | 186.99 | 16,985,500 |
| 2026-06-15 | 187.39 | 195.32 | 186.21 | 192.64 | 191.26 | 20,279,900 |
| 2026-06-12 | 185.01 | 185.58 | 179.00 | 184.13 | 182.82 | 29,562,300 |
| 2026-06-11 | 179.67 | 184.77 | 175.28 | 184.10 | 182.79 | 63,678,500 |
| 2026-06-10 | 198.50 | 212.48 | 198.18 | 201.26 | 199.82 | 46,108,300 |
| 2026-06-09 | 213.91 | 220.50 | 197.79 | 205.81 | 204.34 | 26,040,700 |
| 2026-06-08 | 217.75 | 219.06 | 209.33 | 211.82 | 210.31 | 17,227,200 |
| 2026-06-05 | 229.49 | 231.44 | 209.45 | 213.68 | 212.15 | 29,019,900 |
| 2026-06-04 | 227.00 | 238.95 | 224.00 | 236.34 | 234.65 | 19,993,800 |
| 2026-06-03 | 240.48 | 240.51 | 227.61 | 230.33 | 228.69 | 23,644,700 |
| 2026-06-02 | 242.80 | 249.00 | 238.84 | 244.58 | 242.83 | 30,294,800 |
| 2026-06-01 | 230.50 | 250.25 | 224.60 | 248.15 | 246.38 | 48,390,000 |
| 2026-05-29 | 209.00 | 226.29 | 208.01 | 225.78 | 224.17 | 41,082,200 |
| 2026-05-28 | 194.04 | 205.00 | 193.38 | 203.70 | 202.25 | 25,339,900 |
| 2026-05-27 | 191.48 | 192.14 | 187.92 | 190.96 | 189.60 | 12,126,000 |
| 2026-05-26 | 193.30 | 195.20 | 190.56 | 193.06 | 191.68 | 12,856,100 |
| 2026-05-22 | 191.67 | 197.00 | 191.10 | 192.08 | 190.71 | 10,875,800 |
| 2026-05-21 | 189.01 | 192.82 | 187.20 | 189.77 | 188.42 | 12,119,700 |
| 2026-05-20 | 179.94 | 188.22 | 178.80 | 188.16 | 186.82 | 16,517,200 |
| 2026-05-19 | 186.00 | 188.72 | 180.93 | 181.46 | 180.16 | 16,717,700 |
| 2026-05-18 | 190.00 | 190.76 | 183.27 | 186.61 | 185.28 | 19,114,300 |
| 2026-05-15 | 190.49 | 196.43 | 188.90 | 192.95 | 191.57 | 15,747,100 |
| 2026-05-14 | 188.18 | 200.71 | 185.45 | 195.61 | 194.21 | 22,545,000 |
| 2026-05-13 | 189.03 | 191.57 | 185.06 | 189.76 | 188.41 | 15,789,300 |
| 2026-05-12 | 192.92 | 192.92 | 180.87 | 186.83 | 185.50 | 22,123,400 |
| 2026-05-11 | 192.15 | 195.68 | 190.60 | 193.84 | 192.46 | 16,890,600 |
| 2026-05-08 | 192.58 | 198.00 | 190.21 | 195.95 | 194.55 | 21,158,300 |
| 2026-05-07 | 198.61 | 200.15 | 190.80 | 194.59 | 193.20 | 31,803,200 |
| 2026-05-06 | 186.20 | 194.29 | 182.67 | 194.03 | 192.64 | 27,685,500 |
| 2026-05-05 | 182.13 | 186.52 | 179.00 | 185.35 | 184.03 | 23,497,200 |
| 2026-05-04 | 176.02 | 183.50 | 174.26 | 180.29 | 179.00 | 33,504,500 |
| 2026-05-01 | 166.42 | 174.30 | 166.15 | 171.83 | 170.60 | 26,318,000 |
| 2026-04-30 | 162.02 | 165.18 | 160.33 | 161.39 | 160.24 | 21,016,400 |
| 2026-04-29 | 164.04 | 164.76 | 160.65 | 163.83 | 162.66 | 20,587,500 |
| 2026-04-28 | 162.16 | 168.70 | 162.05 | 165.96 | 164.78 | 33,716,500 |
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.