Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	158.22	163.22	157.57	162.27	159.51	11,955,200
2025-05-12	156.31	157.43	154.42	157.22	154.55	7,875,500
2025-05-09	150.04	151.80	149.79	150.34	147.78	4,707,100
2025-05-08	149.05	151.81	148.61	150.30	147.74	6,113,600
2025-05-07	147.50	149.90	147.24	149.37	146.83	6,049,600
2025-05-06	146.98	148.94	145.72	147.70	145.19	5,108,600
2025-05-05	149.44	150.82	148.52	149.29	146.75	5,187,400
2025-05-02	148.33	153.06	148.33	150.73	148.17	11,346,000
2025-05-01	146.56	148.64	145.34	145.49	143.02	11,525,800
2025-04-30	138.48	141.30	135.57	140.72	138.33	9,443,500
2025-04-29	139.81	141.16	139.55	140.79	138.40	4,851,500
2025-04-28	139.65	140.67	138.08	140.14	137.76	6,985,100
2025-04-25	137.49	139.00	136.76	138.49	136.14	5,476,400
2025-04-24	132.51	137.86	132.00	137.51	135.17	7,305,900
2025-04-23	134.91	135.87	130.99	131.40	129.17	9,528,900
2025-04-22	124.50	127.99	123.39	127.24	125.08	11,233,700
2025-04-21	126.89	127.20	121.24	122.82	120.73	12,201,200
2025-04-17	130.90	131.30	128.44	128.62	126.43	8,925,500
2025-04-16	132.28	132.54	127.85	129.76	127.55	8,295,200
2025-04-15	134.76	136.48	133.72	133.94	131.66	8,630,000
2025-04-14	136.80	136.80	132.87	134.64	132.35	8,217,700
2025-04-11	132.11	133.00	128.84	132.35	130.10	10,190,200
2025-04-10	136.65	136.65	129.26	133.35	131.08	12,401,600
2025-04-09	123.40	140.59	123.40	139.69	136.82	17,762,000
2025-04-08	132.54	132.99	121.70	124.50	121.95	11,950,300
2025-04-07	118.86	134.11	118.86	127.16	124.55	19,482,700
2025-04-04	132.91	133.82	126.95	128.27	125.64	14,986,900
2025-04-03	139.25	141.40	136.64	137.23	134.41	14,433,800
2025-04-02	139.86	147.89	139.86	145.86	142.87	11,594,400
2025-04-01	139.76	143.25	138.76	141.94	139.03	9,518,500
2025-03-31	138.64	140.59	136.76	139.81	136.94	15,509,900
2025-03-28	143.78	145.65	139.11	140.87	137.98	13,144,500
2025-03-27	145.85	147.04	144.92	145.78	142.79	9,148,300
2025-03-26	152.89	153.03	146.56	147.80	144.77	13,210,000
2025-03-25	154.51	155.60	153.05	153.93	150.77	8,521,200
2025-03-24	156.34	156.60	154.03	154.87	151.69	7,848,300
2025-03-21	151.65	153.84	150.11	152.23	149.11	17,620,200
2025-03-20	151.58	154.49	150.82	152.72	149.59	7,051,600
2025-03-19	150.06	154.07	150.00	152.45	149.32	6,909,500
2025-03-18	152.37	152.42	148.63	149.45	146.38	9,402,500
2025-03-17	150.40	155.75	150.40	154.01	150.85	9,885,000
2025-03-14	148.92	150.88	147.88	149.27	146.21	9,330,000
2025-03-13	149.79	150.17	145.48	147.66	144.63	14,187,700
2025-03-12	146.23	152.23	145.01	150.89	147.79	15,373,900
2025-03-11	143.42	145.78	137.70	144.18	141.22	27,200,200
2025-03-10	150.53	152.52	146.80	148.79	145.74	21,486,100
2025-03-07	150.62	156.48	148.50	155.16	151.98	12,646,500
2025-03-06	157.16	157.16	149.73	150.94	147.84	12,321,200
2025-03-05	158.06	162.49	157.05	161.56	158.24	7,141,000
2025-03-04	159.22	159.76	153.52	157.47	154.24	13,171,900
2025-03-03	166.95	167.12	161.13	162.02	158.70	8,081,800
2025-02-28	163.11	166.15	160.81	166.06	162.65	12,843,300
2025-02-27	173.00	174.86	164.58	164.76	161.38	7,436,800
2025-02-26	170.98	173.87	169.13	172.47	168.93	6,915,100
2025-02-25	169.29	170.60	164.44	168.54	165.08	8,316,100
2025-02-24	173.57	174.17	164.66	169.96	166.47	10,639,100
2025-02-21	176.12	176.88	167.55	167.81	164.37	9,713,900
2025-02-20	179.81	180.27	174.43	176.00	172.39	8,737,000
2025-02-19	178.58	181.68	175.70	181.52	177.80	8,688,500
2025-02-18	176.75	182.24	176.09	179.80	176.11	11,430,500

← NewerPage 7 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.