Oracle Corp (ORCL)

141.40
+6.21 (4.59%)
NYSE · Last Trade: Oct 9th, 5:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oracle Corp (ORCL)

DateOpenHighLowCloseVolumeAdjusted Close
10/08/2026142.19142.78134.66135.6942,325,427135.19
10/07/2026142.54144.70141.37143.5615,717,215143.03
10/06/2026143.93146.94143.86144.7720,017,762144.24
10/05/2026142.53146.66142.37142.4818,061,171141.96
10/02/2026142.09144.86140.26142.3040,318,559141.78
10/01/2026139.60140.25135.33138.0725,418,886137.56
9/30/2026136.54138.50134.75137.3022,293,007136.79
9/29/2026132.79143.67132.53137.7945,679,535137.28
9/28/2026132.73135.69131.58132.6036,035,007132.11
9/25/2026138.57140.88136.92137.1023,671,212136.59
9/24/2026137.32140.34133.48139.5456,580,992139.03
9/23/2026148.30148.66144.23144.5622,647,057144.03
9/22/2026151.25153.60148.60149.2031,227,568148.65
9/21/2026148.93149.98146.16148.5622,367,755148.01
9/18/2026150.47150.90144.40147.6139,324,908147.07
9/17/2026146.75152.00146.15150.5927,704,763150.03
9/16/2026140.03146.52139.00143.1634,308,671142.63
9/15/2026143.46144.88140.02140.3531,411,795139.83
9/14/2026141.42145.33141.01144.7942,106,712144.26
9/11/2026164.43166.00149.84150.2880,438,584149.73
9/10/2026158.38159.24152.52152.9456,438,058152.38
9/09/2026163.54165.15160.36161.6327,459,402161.03
9/08/2026167.60170.70161.16162.5237,588,494161.92
9/04/2026159.46159.70156.71158.7826,511,307158.19
9/03/2026147.27156.77146.92154.0425,087,924153.47
9/02/2026140.26146.69139.72145.7521,890,103145.21
9/01/2026146.75146.79139.95141.3225,420,719140.80
8/31/2026149.31151.26147.75149.1216,109,002148.57
8/28/2026153.60153.99149.71150.8517,800,013150.29
8/27/2026152.11153.83147.52151.9430,221,031151.38
8/26/2026147.00151.63146.82148.8718,379,413148.32
8/25/2026143.30146.34142.51144.7613,303,212144.23
8/24/2026145.12145.12141.25142.4514,149,256141.93
8/21/2026143.71148.35142.60146.4719,635,095145.93
8/20/2026144.30145.92141.02142.0715,168,244141.55
8/19/2026142.69146.08137.43143.8126,533,701143.28
8/18/2026143.25146.00142.35142.7919,111,052142.26
8/17/2026148.45150.40145.50146.6520,687,963146.11
8/14/2026155.84156.39148.80150.5221,905,533149.97
8/13/2026151.98159.26151.91156.2225,718,122155.64
8/12/2026152.81154.89147.89153.2843,546,073152.72
8/11/2026151.20151.99144.24145.4828,740,629144.94
8/10/2026148.26151.99146.62151.0524,252,835150.49
8/07/2026145.32147.16142.34147.0222,885,367146.48
8/06/2026139.25146.58138.72143.4723,066,587142.94
8/05/2026145.00146.39142.50144.3923,488,525143.86
8/04/2026141.01148.70141.01145.7443,692,977145.20
8/03/2026131.92143.07130.21141.8550,149,828141.33
7/31/2026130.07132.40125.70129.8734,443,009129.39
7/30/2026122.87128.34121.58127.5641,262,156127.09
7/29/2026119.42121.92116.20117.7428,052,694117.31
7/28/2026118.18122.33114.50119.9632,605,993119.52
7/27/2026118.00121.99116.80119.9037,080,872119.46
7/24/2026122.47123.08114.75114.9946,405,703114.57
7/23/2026123.96124.70119.44120.0430,807,017119.60
7/22/2026126.18128.84124.70125.8421,099,056125.38
7/21/2026122.81127.42122.21127.0527,716,838126.58
7/20/2026124.27125.49120.03121.3836,759,548120.93
7/17/2026121.70128.44121.50126.4139,917,141125.94
7/16/2026131.48131.78123.66124.2154,635,815123.75
7/15/2026130.56133.90128.84132.4948,447,328132.00
7/14/2026132.00132.76127.60127.9452,560,174127.47
7/13/2026139.03139.65131.35131.5456,504,744131.06
7/10/2026145.65145.68139.26140.6429,843,312140.12