Oracle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 174.25 | 175.03 | 172.81 | 174.16 | 170.59 | 7,260,900 |
| 2025-02-13 | 173.00 | 174.38 | 172.10 | 173.86 | 170.29 | 6,421,700 |
| 2025-02-12 | 174.89 | 174.89 | 170.71 | 172.22 | 168.69 | 7,454,800 |
| 2025-02-11 | 177.62 | 179.12 | 176.45 | 177.19 | 173.55 | 6,528,800 |
| 2025-02-10 | 176.00 | 179.99 | 174.92 | 178.92 | 175.25 | 7,625,900 |
| 2025-02-07 | 175.00 | 177.39 | 173.18 | 174.46 | 170.88 | 9,991,300 |
| 2025-02-06 | 173.00 | 175.65 | 171.57 | 172.35 | 168.81 | 7,036,900 |
| 2025-02-05 | 168.99 | 171.89 | 168.52 | 171.66 | 168.14 | 7,866,700 |
| 2025-02-04 | 170.40 | 170.40 | 166.35 | 167.89 | 164.44 | 6,777,000 |
| 2025-02-03 | 163.20 | 169.90 | 163.20 | 168.60 | 165.14 | 8,250,600 |
| 2025-01-31 | 170.41 | 173.00 | 169.13 | 170.06 | 166.57 | 8,704,600 |
| 2025-01-30 | 164.78 | 171.49 | 164.10 | 170.38 | 166.88 | 14,981,700 |
| 2025-01-29 | 164.03 | 164.03 | 160.01 | 162.02 | 158.70 | 9,866,600 |
| 2025-01-28 | 162.99 | 165.83 | 156.75 | 164.00 | 160.63 | 20,319,300 |
| 2025-01-27 | 168.90 | 172.52 | 152.66 | 158.28 | 155.03 | 42,201,600 |
| 2025-01-24 | 188.64 | 189.10 | 181.87 | 183.60 | 179.83 | 12,147,200 |
| 2025-01-23 | 181.64 | 186.57 | 181.50 | 186.47 | 182.64 | 17,314,600 |
| 2025-01-22 | 191.51 | 191.99 | 180.57 | 184.22 | 180.44 | 48,028,500 |
| 2025-01-21 | 163.87 | 173.37 | 162.75 | 172.57 | 169.03 | 30,232,000 |
| 2025-01-17 | 161.77 | 163.16 | 160.54 | 161.03 | 157.73 | 11,618,300 |
| 2025-01-16 | 160.15 | 161.50 | 158.41 | 159.54 | 156.27 | 9,210,600 |
| 2025-01-15 | 158.67 | 159.15 | 157.26 | 158.31 | 155.06 | 10,701,200 |
| 2025-01-14 | 156.42 | 157.25 | 154.35 | 156.31 | 153.10 | 7,410,200 |
| 2025-01-13 | 153.74 | 154.15 | 152.42 | 153.92 | 150.76 | 8,828,500 |
| 2025-01-10 | 159.20 | 159.20 | 153.92 | 154.50 | 151.33 | 13,593,900 |
| 2025-01-08 | 162.18 | 163.98 | 161.43 | 163.14 | 159.38 | 7,596,200 |
| 2025-01-07 | 165.58 | 166.16 | 161.32 | 162.03 | 158.29 | 7,712,200 |
| 2025-01-06 | 167.31 | 168.05 | 165.19 | 165.69 | 161.87 | 6,845,400 |
| 2025-01-03 | 166.70 | 167.20 | 165.27 | 166.32 | 162.49 | 5,876,000 |
| 2025-01-02 | 168.52 | 168.69 | 164.90 | 166.03 | 162.20 | 5,360,800 |
| 2024-12-31 | 167.20 | 167.30 | 165.84 | 166.64 | 162.80 | 4,307,500 |
| 2024-12-30 | 166.51 | 167.91 | 164.55 | 166.91 | 163.06 | 5,254,800 |
| 2024-12-27 | 170.38 | 171.15 | 167.20 | 168.96 | 165.06 | 4,344,300 |
| 2024-12-26 | 170.50 | 172.55 | 170.50 | 171.68 | 167.72 | 4,100,100 |
| 2024-12-24 | 169.70 | 171.77 | 169.03 | 171.41 | 167.46 | 2,451,500 |
| 2024-12-23 | 169.59 | 169.62 | 167.17 | 169.14 | 165.24 | 6,518,200 |
| 2024-12-20 | 167.73 | 171.26 | 165.63 | 169.66 | 165.75 | 13,810,500 |
| 2024-12-19 | 167.55 | 171.00 | 167.40 | 168.79 | 164.90 | 8,386,400 |
| 2024-12-18 | 169.41 | 171.23 | 165.36 | 165.41 | 161.60 | 8,817,900 |
| 2024-12-17 | 170.75 | 172.99 | 169.27 | 169.71 | 165.80 | 8,940,200 |
| 2024-12-16 | 173.84 | 174.27 | 170.93 | 171.23 | 167.28 | 9,572,000 |
| 2024-12-13 | 175.00 | 176.14 | 171.64 | 173.39 | 169.39 | 8,351,100 |
| 2024-12-12 | 178.00 | 178.17 | 174.81 | 175.32 | 171.28 | 8,154,200 |
| 2024-12-11 | 178.00 | 181.38 | 174.83 | 178.58 | 174.46 | 13,188,700 |
| 2024-12-10 | 173.46 | 177.80 | 171.06 | 177.74 | 173.64 | 26,502,000 |
| 2024-12-09 | 196.30 | 198.31 | 188.93 | 190.45 | 186.06 | 20,158,000 |
| 2024-12-06 | 187.00 | 192.63 | 186.38 | 191.69 | 187.27 | 10,503,400 |
| 2024-12-05 | 189.02 | 189.02 | 185.85 | 186.24 | 181.95 | 6,398,100 |
| 2024-12-04 | 188.00 | 189.79 | 185.90 | 188.19 | 183.85 | 8,906,300 |
| 2024-12-03 | 181.18 | 183.04 | 179.11 | 182.89 | 178.67 | 8,917,100 |
| 2024-12-02 | 185.29 | 185.29 | 181.00 | 181.41 | 177.23 | 8,859,700 |
| 2024-11-29 | 184.01 | 185.93 | 184.00 | 184.84 | 180.58 | 4,628,000 |
| 2024-11-27 | 188.96 | 188.96 | 182.22 | 182.70 | 178.49 | 8,368,800 |
| 2024-11-26 | 188.32 | 192.40 | 188.32 | 190.37 | 185.98 | 6,427,200 |
| 2024-11-25 | 194.50 | 194.75 | 187.99 | 187.99 | 183.66 | 15,138,500 |
| 2024-11-22 | 193.00 | 194.20 | 191.06 | 192.29 | 187.86 | 6,879,400 |
| 2024-11-21 | 191.94 | 196.04 | 191.64 | 192.43 | 187.99 | 11,394,300 |
| 2024-11-20 | 190.90 | 190.97 | 187.82 | 190.75 | 186.35 | 4,860,200 |
| 2024-11-19 | 184.89 | 189.32 | 184.32 | 188.90 | 184.54 | 8,117,000 |
| 2024-11-18 | 184.30 | 186.18 | 182.88 | 185.73 | 181.45 | 6,289,400 |
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.