Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	259.51	265.81	256.71	262.61	259.14	16,898,700
2025-10-30	268.74	269.76	256.28	256.89	253.50	27,954,200
2025-10-29	281.46	281.62	271.35	275.30	271.67	18,007,100
2025-10-28	283.00	285.46	280.54	280.83	277.12	12,448,500
2025-10-27	286.57	287.00	279.81	281.40	277.68	13,855,800
2025-10-24	285.92	287.19	282.25	283.33	279.59	13,194,900
2025-10-23	272.96	283.10	272.39	280.07	276.37	16,872,200
2025-10-22	274.82	277.20	269.25	272.66	269.06	16,474,000
2025-10-21	278.11	280.30	272.26	275.15	271.52	18,370,800
2025-10-20	288.95	289.24	275.31	277.18	273.52	32,810,700
2025-10-17	303.75	304.28	287.50	291.31	287.46	37,653,000
2025-10-16	305.60	322.54	303.07	313.00	308.87	32,500,900
2025-10-15	304.90	311.01	298.92	303.62	299.61	13,698,900
2025-10-14	303.57	304.42	291.98	299.00	295.05	17,346,200
2025-10-13	298.70	310.70	297.74	308.01	303.94	21,703,700
2025-10-10	300.28	307.72	292.01	292.96	289.09	28,895,300
2025-10-09	291.55	300.97	287.26	296.96	293.04	26,479,800
2025-10-08	285.42	291.53	283.60	288.63	284.33	18,982,100
2025-10-07	293.22	293.22	271.00	284.24	280.00	31,723,400
2025-10-06	292.38	296.68	290.80	291.59	287.24	14,076,800
2025-10-03	289.60	294.64	284.00	286.14	281.87	13,688,400
2025-10-02	291.80	294.97	286.05	288.78	284.47	16,215,500
2025-10-01	278.80	289.99	277.88	289.01	284.70	23,378,300
2025-09-30	283.69	284.00	275.90	281.24	277.05	23,880,800
2025-09-29	284.60	285.98	279.61	282.76	278.54	25,778,500
2025-09-26	293.00	294.00	283.00	283.46	279.23	25,990,700
2025-09-25	295.27	298.75	288.55	291.33	286.99	39,274,900
2025-09-24	311.86	312.47	300.03	308.46	303.86	33,765,300
2025-09-23	324.00	325.00	310.05	313.83	309.15	35,280,200
2025-09-22	309.63	329.50	306.92	328.15	323.26	44,437,500
2025-09-19	299.00	311.11	297.32	308.66	304.06	40,776,200
2025-09-18	303.04	303.82	292.00	296.62	292.20	24,673,100
2025-09-17	307.69	308.66	295.03	301.41	296.92	27,707,900
2025-09-16	314.06	319.97	302.27	306.65	302.08	51,923,300
2025-09-15	306.45	307.03	297.29	302.14	297.63	40,004,000
2025-09-12	305.79	307.97	291.75	292.18	287.82	51,781,900
2025-09-11	330.34	331.00	304.60	307.86	303.27	69,986,000
2025-09-10	319.19	345.72	312.09	328.33	323.43	131,618,100
2025-09-09	239.94	243.49	234.56	241.51	237.91	41,178,700
2025-09-08	239.89	242.42	235.31	238.48	234.92	18,803,000
2025-09-05	232.55	234.62	225.89	232.80	229.33	15,386,100
2025-09-04	222.00	223.57	219.56	223.00	219.67	10,303,100
2025-09-03	225.90	225.90	221.75	223.45	220.12	8,900,800
2025-09-02	222.00	225.45	218.79	225.30	221.94	10,461,900
2025-08-29	237.61	238.22	223.11	226.13	222.76	16,618,600
2025-08-28	235.54	241.95	235.12	240.32	236.74	8,691,500
2025-08-27	235.00	236.53	232.68	235.81	232.29	5,637,600
2025-08-26	235.00	236.91	232.71	234.21	230.72	11,805,200
2025-08-25	237.35	239.03	235.27	235.41	231.90	6,308,600
2025-08-22	234.06	238.50	231.46	236.37	232.85	9,343,600
2025-08-21	233.05	235.92	232.43	233.16	229.68	7,403,100
2025-08-20	232.18	235.88	228.25	235.06	231.55	11,256,400
2025-08-19	249.25	249.25	232.23	234.62	231.12	16,819,300
2025-08-18	246.20	249.16	243.62	249.07	245.36	6,759,900
2025-08-15	246.92	250.63	242.93	248.28	244.58	11,554,000
2025-08-14	244.95	248.92	242.57	244.96	241.31	10,285,600
2025-08-13	257.17	257.67	242.64	244.18	240.54	14,182,100
2025-08-12	252.58	257.87	251.08	253.86	250.07	9,998,400
2025-08-11	248.40	254.69	245.56	252.68	248.91	9,012,100
2025-08-08	250.03	250.89	247.86	250.05	246.32	8,313,300

← NewerPage 5 of 21 · 1,255 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.