Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	172.58	173.55	167.90	172.96	171.73	21,616,600
2026-04-24	180.51	180.71	168.80	173.28	172.04	33,215,000
2026-04-23	180.40	181.89	174.08	176.28	175.02	37,084,200
2026-04-22	186.18	189.18	182.80	187.50	186.16	32,448,800
2026-04-21	178.35	185.34	176.01	181.17	179.88	39,638,000
2026-04-20	176.81	177.76	173.51	177.58	176.31	22,330,900
2026-04-17	182.93	184.50	173.36	175.06	173.81	45,282,600
2026-04-16	176.42	180.27	173.80	178.34	177.07	46,997,300
2026-04-15	166.89	172.56	166.21	169.81	168.60	43,010,800
2026-04-14	167.93	169.40	161.56	163.00	161.84	59,779,800
2026-04-13	139.77	155.91	139.72	155.62	154.51	49,997,700
2026-04-10	137.32	140.17	134.57	138.09	137.10	26,171,800
2026-04-09	142.20	142.80	136.00	137.86	136.88	30,407,800
2026-04-08	150.30	151.46	142.90	143.66	142.14	23,527,000
2026-04-07	143.78	144.57	139.94	143.17	141.65	17,250,400
2026-04-06	147.44	148.55	143.85	145.54	144.00	12,556,700
2026-04-02	142.78	146.44	140.30	146.38	144.83	14,381,900
2026-04-01	149.09	149.65	144.67	145.23	143.69	20,495,900
2026-03-31	140.30	147.40	139.85	147.11	145.55	24,492,000
2026-03-30	140.04	141.20	136.95	138.80	137.33	20,125,700
2026-03-27	140.93	141.69	138.30	139.66	138.18	17,929,600
2026-03-26	143.89	146.47	142.54	142.81	141.30	16,961,900
2026-03-25	149.23	149.84	144.60	146.02	144.47	20,683,800
2026-03-24	153.00	153.90	146.85	147.09	145.53	26,122,100
2026-03-23	151.42	155.78	150.71	154.34	152.70	19,927,900
2026-03-20	153.05	153.25	147.95	149.68	148.09	37,551,400
2026-03-19	150.46	156.92	148.89	155.52	153.87	22,046,100
2026-03-18	153.40	154.97	152.04	152.90	151.28	18,051,100
2026-03-17	155.44	158.92	153.50	154.69	153.05	23,929,500
2026-03-16	156.06	158.74	154.51	155.97	154.32	21,607,700
2026-03-13	159.05	160.77	154.15	155.11	153.47	26,350,400
2026-03-12	164.66	167.83	158.61	159.16	157.47	37,133,700
2026-03-11	166.38	171.76	160.58	163.12	161.39	83,247,500
2026-03-10	153.62	154.14	148.45	149.40	147.82	51,544,600
2026-03-09	150.70	152.00	146.43	151.56	149.95	31,173,500
2026-03-06	152.92	159.19	151.62	152.96	151.34	38,000,600
2026-03-05	152.59	157.94	150.12	154.79	153.15	24,094,800
2026-03-04	150.01	153.61	149.10	152.37	150.76	17,585,400
2026-03-03	144.75	150.93	143.05	149.01	147.43	20,120,800
2026-03-02	141.62	150.17	141.18	149.25	147.67	22,418,800
2026-02-27	143.88	146.08	142.10	145.40	143.86	36,425,200
2026-02-26	148.79	152.50	145.15	150.31	148.72	20,652,200
2026-02-25	149.16	153.28	147.34	147.89	146.32	27,303,900
2026-02-24	140.84	146.76	138.73	146.14	144.59	21,336,600
2026-02-23	145.69	145.80	138.59	141.31	139.81	31,749,800
2026-02-20	153.30	153.99	147.39	148.08	146.51	29,621,900
2026-02-19	157.19	160.08	155.77	156.54	154.88	14,976,300
2026-02-18	154.41	157.30	151.37	156.17	154.52	14,801,100
2026-02-17	157.98	159.28	152.88	153.97	152.34	19,610,800
2026-02-13	159.25	162.30	155.29	160.14	158.44	18,597,000
2026-02-12	157.93	159.04	152.50	156.48	154.82	23,285,400
2026-02-11	163.66	163.66	154.00	157.16	155.50	24,538,900
2026-02-10	160.00	165.39	156.96	159.89	158.20	40,092,200
2026-02-09	148.49	159.75	147.00	156.59	154.93	49,936,500
2026-02-06	139.75	143.20	138.91	142.82	141.31	29,962,400
2026-02-05	145.60	146.55	135.25	136.48	135.03	42,789,000
2026-02-04	153.89	153.94	144.43	146.67	145.12	42,323,400
2026-02-03	158.26	159.38	151.90	154.67	153.03	43,260,100
2026-02-02	170.92	171.20	160.00	160.06	158.36	47,421,000
2026-01-30	168.17	168.90	163.24	164.58	162.84	27,362,400

← NewerPage 3 of 5 · 250 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.