Oracle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 184.52 | 185.80 | 182.33 | 183.74 | 179.50 | 8,986,300 |
| 2024-11-14 | 188.66 | 189.59 | 186.71 | 187.05 | 182.74 | 7,804,300 |
| 2024-11-13 | 189.00 | 191.77 | 188.79 | 189.63 | 185.26 | 5,695,400 |
| 2024-11-12 | 188.54 | 190.61 | 187.20 | 189.58 | 185.21 | 6,629,900 |
| 2024-11-11 | 191.05 | 191.50 | 187.84 | 189.13 | 184.77 | 5,973,600 |
| 2024-11-08 | 186.26 | 190.16 | 186.26 | 189.25 | 184.89 | 8,520,400 |
| 2024-11-07 | 181.08 | 186.67 | 180.54 | 186.37 | 182.07 | 7,759,400 |
| 2024-11-06 | 178.52 | 182.10 | 177.42 | 181.24 | 177.06 | 11,085,000 |
| 2024-11-05 | 170.47 | 171.89 | 170.32 | 171.78 | 167.82 | 5,456,800 |
| 2024-11-04 | 170.31 | 170.48 | 168.73 | 169.59 | 165.68 | 4,804,400 |
| 2024-11-01 | 170.15 | 172.27 | 169.10 | 170.02 | 166.10 | 5,680,600 |
| 2024-10-31 | 170.52 | 170.88 | 167.40 | 167.84 | 163.97 | 9,477,500 |
| 2024-10-30 | 173.98 | 176.16 | 172.79 | 174.56 | 170.54 | 5,822,500 |
| 2024-10-29 | 172.29 | 174.02 | 172.29 | 173.43 | 169.43 | 4,122,900 |
| 2024-10-28 | 174.05 | 174.17 | 172.14 | 172.42 | 168.44 | 4,330,000 |
| 2024-10-25 | 174.78 | 176.29 | 173.10 | 173.52 | 169.52 | 3,674,700 |
| 2024-10-24 | 173.32 | 174.95 | 172.91 | 174.38 | 170.36 | 3,488,000 |
| 2024-10-23 | 174.50 | 176.07 | 173.01 | 173.10 | 169.11 | 4,830,400 |
| 2024-10-22 | 175.45 | 175.85 | 174.28 | 175.31 | 171.27 | 5,510,100 |
| 2024-10-21 | 174.45 | 175.15 | 173.16 | 173.76 | 169.75 | 4,198,400 |
| 2024-10-18 | 176.80 | 176.97 | 174.58 | 174.69 | 170.66 | 5,001,300 |
| 2024-10-17 | 177.50 | 177.75 | 175.14 | 175.68 | 171.63 | 5,474,000 |
| 2024-10-16 | 173.50 | 174.91 | 171.64 | 174.77 | 170.74 | 6,383,000 |
| 2024-10-15 | 176.94 | 178.22 | 173.75 | 174.09 | 170.08 | 5,848,600 |
| 2024-10-14 | 176.55 | 177.22 | 175.50 | 176.12 | 172.06 | 4,688,700 |
| 2024-10-11 | 175.50 | 177.00 | 174.40 | 175.77 | 171.72 | 5,869,400 |
| 2024-10-10 | 177.65 | 178.30 | 174.18 | 175.41 | 171.37 | 7,115,900 |
| 2024-10-09 | 174.56 | 178.61 | 173.81 | 178.29 | 173.79 | 8,120,900 |
| 2024-10-08 | 170.60 | 174.64 | 170.44 | 174.37 | 169.97 | 7,845,400 |
| 2024-10-07 | 170.42 | 172.33 | 169.55 | 169.97 | 165.68 | 6,791,000 |
| 2024-10-04 | 168.71 | 170.90 | 168.17 | 170.86 | 166.55 | 6,386,900 |
| 2024-10-03 | 166.89 | 167.86 | 166.24 | 166.86 | 162.65 | 4,735,700 |
| 2024-10-02 | 167.60 | 169.18 | 167.27 | 167.71 | 163.48 | 7,073,000 |
| 2024-10-01 | 170.22 | 170.51 | 165.97 | 167.16 | 162.94 | 7,595,100 |
| 2024-09-30 | 169.50 | 170.52 | 166.45 | 170.40 | 166.10 | 10,210,300 |
| 2024-09-27 | 168.09 | 169.11 | 166.51 | 168.74 | 164.48 | 8,974,400 |
| 2024-09-26 | 167.65 | 168.36 | 166.48 | 168.10 | 163.86 | 7,096,800 |
| 2024-09-25 | 167.69 | 168.75 | 165.66 | 166.28 | 162.08 | 7,142,400 |
| 2024-09-24 | 165.74 | 166.10 | 163.92 | 165.80 | 161.61 | 6,155,100 |
| 2024-09-23 | 167.23 | 167.33 | 164.26 | 165.95 | 161.76 | 7,916,100 |
| 2024-09-20 | 167.13 | 168.83 | 166.60 | 168.00 | 163.76 | 12,187,700 |
| 2024-09-19 | 167.25 | 168.16 | 164.51 | 167.59 | 163.36 | 10,075,900 |
| 2024-09-18 | 167.62 | 167.62 | 163.73 | 164.53 | 160.38 | 12,274,400 |
| 2024-09-17 | 170.28 | 170.64 | 166.77 | 167.47 | 163.24 | 12,580,100 |
| 2024-09-16 | 164.99 | 173.99 | 164.51 | 170.33 | 166.03 | 27,384,400 |
| 2024-09-13 | 173.70 | 173.94 | 161.00 | 162.03 | 157.94 | 25,727,800 |
| 2024-09-12 | 159.04 | 162.34 | 157.90 | 161.38 | 157.31 | 16,161,300 |
| 2024-09-11 | 156.78 | 159.44 | 154.84 | 157.18 | 153.21 | 12,630,100 |
| 2024-09-10 | 154.23 | 160.52 | 153.12 | 155.89 | 151.95 | 37,374,200 |
| 2024-09-09 | 142.49 | 143.30 | 139.51 | 139.89 | 136.36 | 20,233,400 |
| 2024-09-06 | 143.79 | 143.94 | 139.40 | 141.81 | 138.23 | 11,154,800 |
| 2024-09-05 | 141.40 | 143.28 | 140.31 | 142.61 | 139.01 | 8,733,200 |
| 2024-09-04 | 138.44 | 141.10 | 137.95 | 140.75 | 137.20 | 6,243,300 |
| 2024-09-03 | 140.45 | 142.20 | 138.83 | 139.50 | 135.98 | 6,831,200 |
| 2024-08-30 | 140.33 | 141.72 | 140.10 | 141.29 | 137.72 | 7,980,700 |
| 2024-08-29 | 139.14 | 141.16 | 138.85 | 139.42 | 135.90 | 4,588,400 |
| 2024-08-28 | 138.83 | 138.95 | 136.91 | 137.88 | 134.40 | 3,022,600 |
| 2024-08-27 | 137.85 | 139.50 | 137.74 | 138.48 | 134.98 | 3,872,200 |
| 2024-08-26 | 139.39 | 139.40 | 138.19 | 138.90 | 135.39 | 2,729,600 |
| 2024-08-23 | 138.73 | 139.79 | 137.26 | 139.19 | 135.68 | 4,544,600 |
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.