Oracle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 170.15 | 170.23 | 161.52 | 169.01 | 167.22 | 37,254,500 |
| 2026-01-28 | 174.92 | 181.68 | 171.86 | 172.80 | 170.97 | 35,882,700 |
| 2026-01-27 | 179.19 | 179.72 | 173.68 | 174.90 | 173.05 | 27,093,700 |
| 2026-01-26 | 179.10 | 185.31 | 178.53 | 182.44 | 180.51 | 21,100,400 |
| 2026-01-23 | 172.62 | 179.65 | 172.00 | 177.16 | 175.28 | 23,011,300 |
| 2026-01-22 | 179.37 | 180.16 | 176.50 | 178.18 | 176.29 | 21,141,900 |
| 2026-01-21 | 179.68 | 180.60 | 170.60 | 173.88 | 172.04 | 38,190,000 |
| 2026-01-20 | 187.19 | 187.19 | 179.36 | 179.92 | 178.01 | 29,129,500 |
| 2026-01-16 | 189.91 | 191.87 | 186.53 | 191.09 | 189.07 | 19,224,700 |
| 2026-01-15 | 195.01 | 195.01 | 189.39 | 189.85 | 187.84 | 16,418,600 |
| 2026-01-14 | 201.68 | 201.68 | 190.81 | 193.61 | 191.56 | 22,473,200 |
| 2026-01-13 | 205.00 | 207.80 | 200.66 | 202.29 | 200.15 | 15,857,400 |
| 2026-01-12 | 197.60 | 206.60 | 197.01 | 204.68 | 202.51 | 25,428,500 |
| 2026-01-09 | 191.66 | 200.18 | 188.78 | 198.52 | 196.42 | 26,152,700 |
| 2026-01-08 | 190.88 | 190.95 | 186.15 | 189.65 | 187.15 | 19,468,500 |
| 2026-01-07 | 195.30 | 195.67 | 192.00 | 192.84 | 190.29 | 11,171,200 |
| 2026-01-06 | 192.56 | 194.88 | 190.70 | 193.75 | 191.19 | 16,474,500 |
| 2026-01-05 | 198.34 | 201.69 | 192.33 | 192.59 | 190.05 | 22,635,500 |
| 2026-01-02 | 197.47 | 198.59 | 194.21 | 195.71 | 193.13 | 14,540,700 |
| 2025-12-31 | 196.42 | 197.20 | 194.73 | 194.91 | 192.34 | 10,341,500 |
| 2025-12-30 | 196.06 | 198.38 | 195.71 | 197.21 | 194.61 | 14,197,400 |
| 2025-12-29 | 194.16 | 198.51 | 192.64 | 195.38 | 192.80 | 14,748,100 |
| 2025-12-26 | 198.06 | 200.37 | 196.11 | 197.99 | 195.38 | 11,262,000 |
| 2025-12-24 | 195.00 | 198.28 | 194.42 | 197.49 | 194.88 | 9,282,700 |
| 2025-12-23 | 196.43 | 197.20 | 192.19 | 195.34 | 192.76 | 18,301,600 |
| 2025-12-22 | 196.82 | 198.80 | 192.83 | 198.38 | 195.76 | 27,148,000 |
| 2025-12-19 | 188.39 | 195.12 | 188.12 | 191.97 | 189.44 | 77,008,600 |
| 2025-12-18 | 182.72 | 184.76 | 178.58 | 180.03 | 177.65 | 36,297,300 |
| 2025-12-17 | 183.31 | 186.50 | 177.07 | 178.46 | 176.10 | 50,222,000 |
| 2025-12-16 | 184.70 | 189.80 | 184.49 | 188.65 | 186.16 | 32,433,500 |
| 2025-12-15 | 188.29 | 188.97 | 181.40 | 184.92 | 182.48 | 43,897,500 |
| 2025-12-12 | 196.37 | 197.85 | 185.98 | 189.97 | 187.46 | 55,201,600 |
| 2025-12-11 | 190.62 | 201.99 | 186.23 | 198.85 | 196.22 | 100,612,700 |
| 2025-12-10 | 221.80 | 225.32 | 217.58 | 223.01 | 220.07 | 47,928,000 |
| 2025-12-09 | 220.03 | 222.62 | 218.28 | 221.53 | 218.61 | 17,643,600 |
| 2025-12-08 | 221.35 | 224.75 | 216.91 | 220.54 | 217.63 | 24,711,200 |
| 2025-12-05 | 219.00 | 219.50 | 213.62 | 217.58 | 214.71 | 24,208,700 |
| 2025-12-04 | 207.86 | 215.41 | 206.32 | 214.33 | 211.50 | 23,316,900 |
| 2025-12-03 | 200.33 | 207.92 | 199.40 | 207.73 | 204.99 | 19,060,500 |
| 2025-12-02 | 205.14 | 209.70 | 200.00 | 201.10 | 198.44 | 19,664,500 |
| 2025-12-01 | 200.50 | 203.50 | 196.70 | 200.94 | 198.29 | 13,461,200 |
| 2025-11-28 | 199.51 | 202.34 | 197.61 | 201.95 | 199.28 | 13,848,500 |
| 2025-11-26 | 209.50 | 210.00 | 202.24 | 204.96 | 202.25 | 26,544,100 |
| 2025-11-25 | 194.08 | 199.41 | 185.63 | 197.03 | 194.43 | 29,595,000 |
| 2025-11-24 | 196.86 | 203.82 | 194.30 | 200.28 | 197.64 | 31,144,700 |
| 2025-11-21 | 207.08 | 208.31 | 193.55 | 198.76 | 196.14 | 44,834,100 |
| 2025-11-20 | 231.16 | 234.00 | 210.30 | 210.69 | 207.91 | 27,459,600 |
| 2025-11-19 | 219.06 | 228.15 | 217.31 | 225.53 | 222.55 | 21,679,500 |
| 2025-11-18 | 216.21 | 223.70 | 214.50 | 220.49 | 217.58 | 21,098,300 |
| 2025-11-17 | 218.21 | 222.80 | 215.56 | 219.86 | 216.96 | 16,143,800 |
| 2025-11-14 | 210.83 | 227.05 | 210.77 | 222.85 | 219.91 | 36,053,800 |
| 2025-11-13 | 224.99 | 225.16 | 215.22 | 217.57 | 214.70 | 30,009,000 |
| 2025-11-12 | 236.74 | 236.81 | 226.17 | 226.99 | 223.99 | 24,195,000 |
| 2025-11-11 | 236.23 | 237.45 | 228.89 | 236.15 | 233.03 | 20,686,600 |
| 2025-11-10 | 245.95 | 247.24 | 237.07 | 240.83 | 237.65 | 16,698,700 |
| 2025-11-07 | 239.00 | 240.40 | 232.35 | 239.26 | 236.10 | 20,969,300 |
| 2025-11-06 | 247.94 | 249.07 | 239.29 | 243.80 | 240.58 | 18,678,300 |
| 2025-11-05 | 247.91 | 252.40 | 247.03 | 250.31 | 247.01 | 11,991,500 |
| 2025-11-04 | 249.98 | 255.28 | 245.19 | 248.17 | 244.89 | 19,772,600 |
| 2025-11-03 | 265.24 | 265.62 | 255.23 | 257.85 | 254.45 | 15,709,200 |
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.