Oracle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 257.71 | 257.76 | 246.52 | 249.39 | 245.67 | 11,954,200 |
| 2025-08-06 | 256.84 | 256.84 | 251.72 | 256.43 | 252.61 | 9,930,200 |
| 2025-08-05 | 255.41 | 258.49 | 251.37 | 255.67 | 251.86 | 11,197,300 |
| 2025-08-04 | 245.90 | 252.91 | 245.90 | 252.53 | 248.76 | 8,614,800 |
| 2025-08-01 | 247.83 | 248.41 | 242.00 | 244.42 | 240.78 | 12,718,200 |
| 2025-07-31 | 255.77 | 260.87 | 253.32 | 253.77 | 249.99 | 15,548,700 |
| 2025-07-30 | 248.64 | 251.05 | 245.60 | 250.60 | 246.86 | 8,441,400 |
| 2025-07-29 | 248.70 | 253.07 | 246.59 | 249.98 | 246.25 | 8,415,300 |
| 2025-07-28 | 246.00 | 247.78 | 243.42 | 247.71 | 244.02 | 6,756,800 |
| 2025-07-25 | 242.34 | 245.47 | 241.43 | 245.12 | 241.46 | 7,149,600 |
| 2025-07-24 | 242.41 | 244.08 | 240.56 | 242.83 | 239.21 | 8,237,900 |
| 2025-07-23 | 239.95 | 243.42 | 238.66 | 241.90 | 238.29 | 7,255,800 |
| 2025-07-22 | 241.98 | 242.29 | 235.41 | 238.11 | 234.56 | 11,380,900 |
| 2025-07-21 | 245.31 | 246.80 | 243.24 | 243.54 | 239.91 | 7,348,400 |
| 2025-07-18 | 248.50 | 249.68 | 245.00 | 245.45 | 241.79 | 9,678,100 |
| 2025-07-17 | 243.34 | 251.60 | 242.01 | 248.75 | 245.04 | 17,631,300 |
| 2025-07-16 | 235.50 | 241.33 | 233.19 | 241.30 | 237.70 | 12,597,500 |
| 2025-07-15 | 232.41 | 235.60 | 229.20 | 234.96 | 231.46 | 10,728,800 |
| 2025-07-14 | 229.45 | 230.64 | 225.12 | 229.28 | 225.86 | 11,337,000 |
| 2025-07-11 | 231.37 | 234.00 | 229.87 | 230.56 | 227.12 | 10,208,200 |
| 2025-07-10 | 239.94 | 240.06 | 233.50 | 235.00 | 231.50 | 11,486,300 |
| 2025-07-09 | 235.51 | 236.51 | 232.00 | 235.81 | 231.80 | 10,871,600 |
| 2025-07-08 | 237.13 | 241.44 | 233.19 | 234.50 | 230.51 | 20,401,800 |
| 2025-07-07 | 235.11 | 235.25 | 229.50 | 232.26 | 228.31 | 16,584,300 |
| 2025-07-03 | 233.22 | 237.99 | 231.20 | 237.32 | 233.29 | 18,441,400 |
| 2025-07-02 | 217.68 | 231.90 | 216.72 | 229.98 | 226.07 | 22,326,900 |
| 2025-07-01 | 219.30 | 223.17 | 216.31 | 218.96 | 215.24 | 16,962,200 |
| 2025-06-30 | 226.50 | 228.22 | 218.38 | 218.63 | 214.91 | 31,844,200 |
| 2025-06-27 | 213.69 | 214.65 | 209.96 | 210.24 | 206.67 | 14,127,500 |
| 2025-06-26 | 212.00 | 214.42 | 210.36 | 212.82 | 209.20 | 10,531,100 |
| 2025-06-25 | 214.94 | 216.93 | 210.23 | 210.72 | 207.14 | 11,804,600 |
| 2025-06-24 | 209.99 | 216.37 | 208.55 | 215.27 | 211.61 | 19,030,600 |
| 2025-06-23 | 205.51 | 207.27 | 202.54 | 207.04 | 203.52 | 13,418,400 |
| 2025-06-20 | 213.35 | 213.80 | 204.64 | 205.17 | 201.68 | 20,879,100 |
| 2025-06-18 | 211.09 | 214.72 | 209.57 | 210.87 | 207.28 | 15,055,400 |
| 2025-06-17 | 210.66 | 215.88 | 207.48 | 208.18 | 204.64 | 17,819,200 |
| 2025-06-16 | 213.20 | 215.17 | 209.98 | 211.10 | 207.51 | 22,665,300 |
| 2025-06-13 | 201.58 | 216.60 | 201.20 | 215.22 | 211.56 | 53,707,400 |
| 2025-06-12 | 189.96 | 202.49 | 188.88 | 199.86 | 196.46 | 54,610,000 |
| 2025-06-11 | 177.55 | 179.55 | 176.20 | 176.38 | 173.38 | 18,002,900 |
| 2025-06-10 | 177.71 | 177.85 | 174.28 | 177.48 | 174.46 | 11,056,700 |
| 2025-06-09 | 174.86 | 178.72 | 173.79 | 177.15 | 174.14 | 9,668,900 |
| 2025-06-06 | 174.00 | 174.79 | 172.66 | 174.02 | 171.06 | 6,833,700 |
| 2025-06-05 | 169.00 | 172.26 | 168.76 | 171.14 | 168.23 | 7,707,800 |
| 2025-06-04 | 169.71 | 170.48 | 167.57 | 168.10 | 165.24 | 6,375,800 |
| 2025-06-03 | 166.80 | 169.33 | 166.59 | 169.14 | 166.26 | 7,155,300 |
| 2025-06-02 | 164.17 | 167.00 | 162.60 | 166.57 | 163.74 | 7,166,000 |
| 2025-05-30 | 163.43 | 165.75 | 161.55 | 165.53 | 162.72 | 17,547,900 |
| 2025-05-29 | 165.00 | 165.32 | 161.49 | 162.90 | 160.13 | 6,994,700 |
| 2025-05-28 | 161.87 | 164.32 | 161.28 | 163.85 | 161.06 | 8,090,700 |
| 2025-05-27 | 159.32 | 162.40 | 158.92 | 161.91 | 159.16 | 6,976,800 |
| 2025-05-23 | 154.99 | 157.38 | 154.26 | 155.97 | 153.32 | 6,527,500 |
| 2025-05-22 | 156.98 | 159.19 | 156.82 | 157.31 | 154.64 | 7,603,300 |
| 2025-05-21 | 158.35 | 160.90 | 156.46 | 157.18 | 154.51 | 6,011,000 |
| 2025-05-20 | 158.63 | 160.36 | 157.53 | 160.31 | 157.58 | 7,576,400 |
| 2025-05-19 | 158.30 | 161.97 | 157.83 | 159.64 | 156.93 | 10,268,900 |
| 2025-05-16 | 160.00 | 160.84 | 158.52 | 160.49 | 157.76 | 8,515,500 |
| 2025-05-15 | 161.36 | 161.74 | 158.91 | 159.40 | 156.69 | 10,169,200 |
| 2025-05-14 | 162.36 | 163.41 | 161.06 | 162.95 | 160.18 | 7,499,400 |
| 2025-05-13 | 158.22 | 163.22 | 157.57 | 162.27 | 159.51 | 11,955,200 |
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.