Oracle Corporation (BCBA:ORCL)
Argentina
· Delayed Price · Currency is ARS 108,825
+800 (0.74%)
At close: Dec 5, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109,200.00 | 111,275.00 | 107,325.00 | 108,825.00 | 108,825.00 | 0.74% | 11,254 |
| Dec 4, 2025 | 104,500.00 | 108,275.00 | 103,850.00 | 108,025.00 | 108,025.00 | 3.47% | 30,147 |
| Dec 3, 2025 | 103,525.00 | 104,625.00 | 101,500.00 | 104,400.00 | 104,400.00 | 2.20% | 9,274 |
| Dec 2, 2025 | 103,000.00 | 106,225.00 | 101,625.00 | 102,150.00 | 102,150.00 | 0.47% | 8,898 |
| Dec 1, 2025 | 101,725.00 | 102,450.00 | 99,200.00 | 101,675.00 | 101,675.00 | -0.51% | 4,229 |
| Nov 28, 2025 | 105,000.00 | 105,700.00 | 100,400.00 | 102,200.00 | 102,200.00 | -3.40% | 6,076 |
| Nov 27, 2025 | 105,500.00 | 108,200.00 | 96,500.00 | 105,800.00 | 105,800.00 | 0.59% | 1,131 |
| Nov 26, 2025 | 102,300.00 | 107,175.00 | 102,300.00 | 105,175.00 | 105,175.00 | 7.02% | 11,570 |
| Nov 25, 2025 | 99,500.00 | 100,775.00 | 93,975.00 | 98,275.00 | 98,275.00 | -1.28% | 16,013 |
| Nov 21, 2025 | 106,800.00 | 106,800.00 | 97,675.00 | 99,550.00 | 99,550.00 | -6.74% | 5,367 |
| Nov 20, 2025 | 115,900.00 | 116,800.00 | 106,275.00 | 106,750.00 | 106,750.00 | -4.02% | 15,708 |
| Nov 19, 2025 | 108,500.00 | 111,525.00 | 106,450.00 | 111,225.00 | 111,225.00 | 1.92% | 23,795 |
| Nov 18, 2025 | 107,175.00 | 109,775.00 | 105,625.00 | 109,125.00 | 109,125.00 | 1.80% | 17,327 |
| Nov 17, 2025 | 113,600.00 | 113,600.00 | 106,900.00 | 107,200.00 | 107,200.00 | -4.63% | 4,643 |
| Nov 14, 2025 | 105,550.00 | 112,750.00 | 104,050.00 | 112,400.00 | 112,400.00 | 4.92% | 8,907 |
| Nov 13, 2025 | 110,950.00 | 110,950.00 | 106,500.00 | 107,125.00 | 107,125.00 | -4.37% | 4,633 |
| Nov 12, 2025 | 115,700.00 | 117,000.00 | 110,850.00 | 112,025.00 | 112,025.00 | -3.11% | 5,140 |
| Nov 11, 2025 | 117,000.00 | 118,925.00 | 112,900.00 | 115,625.00 | 115,625.00 | -1.78% | 3,343 |
| Nov 10, 2025 | 117,075.00 | 122,200.00 | 116,600.00 | 117,725.00 | 117,725.00 | 0.73% | 3,151 |
| Nov 7, 2025 | 123,000.00 | 123,000.00 | 115,375.00 | 116,875.00 | 116,875.00 | -4.90% | 6,376 |
| Nov 6, 2025 | 126,175.00 | 126,175.00 | 120,000.00 | 122,900.00 | 122,900.00 | -2.15% | 3,167 |
| Nov 5, 2025 | 123,800.00 | 126,500.00 | 123,275.00 | 125,600.00 | 125,600.00 | 0.74% | 3,103 |
| Nov 4, 2025 | 129,900.00 | 129,900.00 | 124,050.00 | 124,675.00 | 124,675.00 | -5.17% | 6,236 |
| Nov 3, 2025 | 130,500.00 | 135,975.00 | 128,275.00 | 131,475.00 | 131,475.00 | -0.32% | 3,010 |
| Oct 31, 2025 | 130,000.00 | 132,275.00 | 127,800.00 | 131,900.00 | 131,900.00 | 2.99% | 3,753 |
| Oct 30, 2025 | 133,550.00 | 133,650.00 | 127,700.00 | 128,075.00 | 128,075.00 | -6.31% | 6,530 |
| Oct 29, 2025 | 139,550.00 | 139,550.00 | 133,550.00 | 136,700.00 | 136,700.00 | -2.04% | 4,989 |
| Oct 28, 2025 | 139,425.00 | 141,900.00 | 138,500.00 | 139,550.00 | 139,550.00 | 2.29% | 4,597 |
| Oct 27, 2025 | 132,150.00 | 137,775.00 | 128,300.00 | 136,425.00 | 136,425.00 | -7.76% | 4,040 |
| Oct 24, 2025 | 148,550.00 | 149,100.00 | 145,000.00 | 147,900.00 | 147,900.00 | 1.72% | 2,462 |
| Oct 23, 2025 | 145,200.00 | 148,700.00 | 144,800.00 | 145,400.00 | 145,400.00 | -0.90% | 4,132 |
| Oct 22, 2025 | 147,350.00 | 148,375.00 | 145,075.00 | 146,725.00 | 146,725.00 | -0.74% | 3,140 |
| Oct 21, 2025 | 144,525.00 | 148,425.00 | 142,025.00 | 147,825.00 | 147,825.00 | 2.37% | 4,340 |
| Oct 20, 2025 | 149,600.00 | 150,125.00 | 142,525.00 | 144,400.00 | 144,400.00 | -3.49% | 4,212 |
| Oct 17, 2025 | 152,050.00 | 152,050.00 | 144,000.00 | 149,625.00 | 149,625.00 | -4.06% | 9,263 |
| Oct 16, 2025 | 147,450.00 | 158,950.00 | 147,275.00 | 155,950.00 | 155,950.00 | 5.96% | 9,810 |
| Oct 15, 2025 | 147,225.00 | 152,750.00 | 144,325.00 | 147,175.00 | 147,175.00 | 0.39% | 1,992 |
| Oct 14, 2025 | 145,450.00 | 149,000.00 | 139,625.00 | 146,600.00 | 146,600.00 | -0.78% | 5,465 |
| Oct 13, 2025 | 139,450.00 | 155,000.00 | 139,050.00 | 147,750.00 | 147,750.00 | 2.04% | 7,696 |
| Oct 9, 2025 | 149,750.00 | 152,800.00 | 144,000.00 | 144,800.00 | 144,800.00 | -2.93% | 3,555 |
| Oct 8, 2025 | 148,525.00 | 151,350.00 | 147,300.00 | 149,175.00 | 149,024.35 | 0.91% | 1,767 |
| Oct 7, 2025 | 147,075.00 | 148,375.00 | 138,525.00 | 147,825.00 | 147,675.71 | 0.07% | 14,198 |
| Oct 6, 2025 | 145,950.00 | 150,625.00 | 145,950.00 | 147,725.00 | 147,575.81 | 1.29% | 1,976 |
| Oct 3, 2025 | 151,350.00 | 152,350.00 | 145,475.00 | 145,850.00 | 145,702.71 | -2.56% | 1,494 |
| Oct 2, 2025 | 152,650.00 | 154,625.00 | 148,725.00 | 149,675.00 | 149,523.84 | -1.01% | 2,897 |
| Oct 1, 2025 | 144,800.00 | 151,975.00 | 143,075.00 | 151,200.00 | 151,047.30 | 5.26% | 4,659 |
| Sep 30, 2025 | 140,575.00 | 144,300.00 | 138,100.00 | 143,650.00 | 143,504.93 | 2.37% | 9,925 |
| Sep 29, 2025 | 140,000.00 | 140,650.00 | 136,725.00 | 140,325.00 | 140,183.29 | 1.08% | 5,252 |
| Sep 26, 2025 | 136,200.00 | 139,600.00 | 132,000.00 | 138,825.00 | 138,684.80 | 2.25% | 8,698 |
| Sep 25, 2025 | 138,050.00 | 138,050.00 | 133,675.00 | 135,775.00 | 135,637.88 | -5.27% | 5,725 |
| Sep 24, 2025 | 143,750.00 | 143,800.00 | 138,600.00 | 143,325.00 | 143,180.26 | -3.27% | 5,954 |
| Sep 23, 2025 | 150,625.00 | 150,625.00 | 142,350.00 | 148,175.00 | 148,025.36 | -6.10% | 5,459 |
| Sep 22, 2025 | 157,975.00 | 158,975.00 | 147,750.00 | 157,800.00 | 157,640.64 | -1.82% | 5,944 |
| Sep 19, 2025 | 155,400.00 | 161,600.00 | 154,300.00 | 160,725.00 | 160,562.68 | 4.30% | 3,852 |
| Sep 18, 2025 | 150,600.00 | 156,000.00 | 146,700.00 | 154,100.00 | 153,944.37 | 2.36% | 5,478 |
| Sep 17, 2025 | 150,850.00 | 152,325.00 | 147,000.00 | 150,550.00 | 150,397.96 | -0.26% | 3,000 |
| Sep 16, 2025 | 153,825.00 | 157,575.00 | 149,000.00 | 150,950.00 | 150,797.56 | 0.30% | 4,607 |
| Sep 15, 2025 | 150,000.00 | 151,450.00 | 146,800.00 | 150,500.00 | 150,348.01 | 4.31% | 5,496 |
| Sep 12, 2025 | 147,200.00 | 147,700.00 | 142,100.00 | 144,275.00 | 144,129.30 | -2.93% | 5,534 |
| Sep 11, 2025 | 157,100.00 | 157,175.00 | 146,550.00 | 148,625.00 | 148,474.90 | -5.48% | 5,049 |
| Sep 10, 2025 | 121,450.00 | 164,500.00 | 121,450.00 | 157,250.00 | 157,091.19 | 35.59% | 14,369 |
| Sep 9, 2025 | 114,500.00 | 116,600.00 | 112,400.00 | 115,975.00 | 115,857.88 | 0.94% | 4,152 |
| Sep 8, 2025 | 115,000.00 | 117,725.00 | 113,275.00 | 114,900.00 | 114,783.96 | 6.64% | 2,267 |
| Sep 5, 2025 | 105,450.00 | 108,400.00 | 104,550.00 | 107,750.00 | 107,641.18 | 5.22% | 1,553 |
| Sep 4, 2025 | 101,200.00 | 102,650.00 | 100,300.00 | 102,400.00 | 102,296.59 | 0.64% | 469 |
| Sep 3, 2025 | 101,850.00 | 102,550.00 | 101,350.00 | 101,750.00 | 101,647.24 | -0.78% | 552 |
| Sep 2, 2025 | 102,600.00 | 102,850.00 | 101,050.00 | 102,550.00 | 102,446.43 | -0.53% | 586 |
| Sep 1, 2025 | 102,100.00 | 106,450.00 | 99,600.00 | 103,100.00 | 102,995.88 | 1.23% | 166 |
| Aug 29, 2025 | 106,750.00 | 106,750.00 | 99,400.00 | 101,850.00 | 101,747.14 | -5.65% | 3,648 |
| Aug 28, 2025 | 106,650.00 | 108,650.00 | 106,600.00 | 107,950.00 | 107,840.98 | 1.27% | 1,097 |
| Aug 27, 2025 | 106,200.00 | 107,700.00 | 106,000.00 | 106,600.00 | 106,492.34 | 0.42% | 773 |
| Aug 26, 2025 | 107,150.00 | 107,150.00 | 105,800.00 | 106,150.00 | 106,042.80 | -0.66% | 573 |
| Aug 25, 2025 | 105,700.00 | 108,050.00 | 105,250.00 | 106,850.00 | 106,742.09 | 1.91% | 1,699 |
| Aug 22, 2025 | 103,000.00 | 105,700.00 | 102,950.00 | 104,850.00 | 104,744.11 | 2.09% | 634 |
| Aug 21, 2025 | 101,650.00 | 103,100.00 | 101,650.00 | 102,700.00 | 102,596.28 | 0.10% | 244 |
| Aug 20, 2025 | 100,600.00 | 102,950.00 | 99,250.00 | 102,600.00 | 102,496.38 | 0.88% | 1,971 |
| Aug 19, 2025 | 107,000.00 | 107,000.00 | 100,900.00 | 101,700.00 | 101,597.29 | -6.05% | 920 |
| Aug 18, 2025 | 107,150.00 | 108,250.00 | 106,300.00 | 108,250.00 | 108,140.68 | 1.22% | 906 |
| Aug 14, 2025 | 107,650.00 | 109,400.00 | 106,400.00 | 106,950.00 | 106,841.99 | -0.51% | 655 |
| Aug 13, 2025 | 113,400.00 | 113,700.00 | 107,000.00 | 107,500.00 | 107,391.44 | -4.02% | 1,606 |
| Aug 12, 2025 | 111,850.00 | 113,950.00 | 110,950.00 | 112,000.00 | 111,886.89 | 0.18% | 403 |
| Aug 11, 2025 | 109,350.00 | 113,500.00 | 109,350.00 | 111,800.00 | 111,687.09 | 0.81% | 560 |
| Aug 8, 2025 | 110,150.00 | 111,400.00 | 110,000.00 | 110,900.00 | 110,788.00 | 0.14% | 743 |
| Aug 7, 2025 | 114,150.00 | 114,550.00 | 109,650.00 | 110,750.00 | 110,638.15 | -2.94% | 1,105 |
| Aug 6, 2025 | 112,800.00 | 114,250.00 | 112,600.00 | 114,100.00 | 113,984.77 | -0.52% | 3,983 |
| Aug 5, 2025 | 114,550.00 | 117,000.00 | 113,350.00 | 114,700.00 | 114,584.16 | 0.17% | 711 |
| Aug 4, 2025 | 108,750.00 | 114,550.00 | 107,050.00 | 114,500.00 | 114,384.37 | 2.64% | 457 |
| Aug 1, 2025 | 110,000.00 | 113,200.00 | 109,450.00 | 111,550.00 | 111,437.35 | -3.21% | 1,071 |
| Jul 31, 2025 | 113,000.00 | 118,250.00 | 112,500.00 | 115,250.00 | 115,133.61 | 4.49% | 5,661 |
| Jul 30, 2025 | 107,700.00 | 110,350.00 | 107,050.00 | 110,300.00 | 110,188.61 | 2.18% | 688 |
| Jul 29, 2025 | 108,000.00 | 109,550.00 | 107,000.00 | 107,950.00 | 107,840.98 | 0.89% | 573 |
| Jul 28, 2025 | 104,950.00 | 107,350.00 | 104,500.00 | 107,000.00 | 106,891.94 | 1.37% | 875 |
| Jul 25, 2025 | 103,700.00 | 105,650.00 | 103,700.00 | 105,550.00 | 105,443.41 | 2.43% | 545 |
| Jul 24, 2025 | 102,850.00 | 103,350.00 | 101,800.00 | 103,050.00 | 102,945.93 | 0.93% | 1,075 |
| Jul 23, 2025 | 101,950.00 | 102,800.00 | 101,150.00 | 102,100.00 | 101,996.89 | 1.85% | 584 |
| Jul 22, 2025 | 104,450.00 | 104,450.00 | 99,750.00 | 100,250.00 | 100,148.76 | -4.02% | 689 |
| Jul 21, 2025 | 106,300.00 | 106,950.00 | 104,300.00 | 104,450.00 | 104,344.52 | -1.60% | 760 |
| Jul 18, 2025 | 106,950.00 | 106,950.00 | 105,400.00 | 106,150.00 | 106,042.80 | -0.42% | 566 |
| Jul 17, 2025 | 105,200.00 | 106,900.00 | 105,200.00 | 106,600.00 | 106,492.34 | 4.00% | 1,194 |
| Jul 16, 2025 | 98,900.00 | 102,650.00 | 98,550.00 | 102,500.00 | 102,396.49 | 2.40% | 1,290 |