Oracle Corporation (BIT:1ORCL)
Italy
· Delayed Price · Currency is EUR 141.26
-4.82 (-3.30%)
At close: Apr 28, 2026
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 144.02 | 144.62 | 135.96 | 141.26 | 141.26 | -3.30% | 25,399 |
| Apr 27, 2026 | 146.80 | 147.58 | 143.66 | 146.08 | 146.08 | -0.65% | 12,615 |
| Apr 24, 2026 | 152.68 | 154.32 | 145.88 | 147.04 | 147.04 | -4.46% | 19,434 |
| Apr 23, 2026 | 156.52 | 157.00 | 149.82 | 153.90 | 153.90 | -3.68% | 13,539 |
| Apr 22, 2026 | 157.26 | 160.88 | 155.80 | 159.78 | 159.78 | 2.67% | 18,586 |
| Apr 21, 2026 | 151.68 | 157.30 | 149.76 | 155.62 | 155.62 | 4.87% | 7,759 |
| Apr 20, 2026 | 147.40 | 150.20 | 146.64 | 148.40 | 148.40 | -1.97% | 7,629 |
| Apr 17, 2026 | 151.58 | 156.26 | 150.62 | 151.38 | 151.38 | 0.64% | 18,658 |
| Apr 16, 2026 | 147.42 | 153.00 | 146.00 | 150.42 | 150.42 | 3.50% | 24,749 |
| Apr 15, 2026 | 137.48 | 146.42 | 137.46 | 145.34 | 145.34 | 5.26% | 13,704 |
| Apr 14, 2026 | 134.14 | 143.48 | 132.96 | 138.08 | 138.08 | 7.42% | 25,805 |
| Apr 13, 2026 | 117.14 | 128.80 | 116.80 | 128.54 | 128.54 | 8.60% | 7,804 |
| Apr 10, 2026 | 118.18 | 118.84 | 115.00 | 118.36 | 118.36 | -0.60% | 13,284 |
| Apr 9, 2026 | 123.28 | 123.28 | 118.22 | 119.08 | 119.08 | -3.22% | 8,160 |
| Apr 8, 2026 | 132.66 | 132.66 | 122.22 | 123.04 | 123.04 | 0.77% | 8,087 |
| Apr 7, 2026 | 128.80 | 128.80 | 121.02 | 122.10 | 121.67 | -3.20% | 8,139 |
| Apr 2, 2026 | 124.90 | 126.38 | 122.00 | 126.14 | 125.69 | -0.06% | 2,749 |
| Apr 1, 2026 | 128.86 | 130.22 | 125.72 | 126.22 | 125.77 | 1.69% | 2,128 |
| Mar 31, 2026 | 121.68 | 124.12 | 121.68 | 124.12 | 123.68 | 1.45% | 2,021 |
| Mar 30, 2026 | 121.96 | 123.10 | 120.74 | 122.34 | 121.91 | 0.64% | 2,029 |
| Mar 27, 2026 | 124.28 | 124.38 | 120.00 | 121.56 | 121.13 | -2.19% | 4,931 |
| Mar 26, 2026 | 126.18 | 126.58 | 123.90 | 124.28 | 123.84 | -1.89% | 2,485 |
| Mar 25, 2026 | 128.42 | 129.02 | 126.00 | 126.68 | 126.23 | -1.09% | 11,760 |
| Mar 24, 2026 | 133.44 | 134.36 | 127.44 | 128.08 | 127.63 | -2.70% | 5,142 |
| Mar 23, 2026 | 127.48 | 133.94 | 126.74 | 131.64 | 131.17 | 0.38% | 4,113 |
| Mar 20, 2026 | 133.86 | 133.86 | 129.70 | 131.14 | 130.68 | -2.21% | 603 |
| Mar 19, 2026 | 132.60 | 136.08 | 130.78 | 134.10 | 133.62 | 0.89% | 1,460 |
| Mar 18, 2026 | 135.50 | 135.70 | 132.30 | 132.92 | 132.45 | -0.97% | 3,819 |
| Mar 17, 2026 | 135.26 | 137.36 | 133.62 | 134.22 | 133.74 | -0.97% | 3,941 |
| Mar 16, 2026 | 136.72 | 137.54 | 135.52 | 135.54 | 135.06 | -0.86% | 5,502 |
| Mar 13, 2026 | 138.50 | 140.30 | 135.00 | 136.72 | 136.24 | -2.34% | 7,147 |
| Mar 12, 2026 | 140.30 | 145.22 | 139.10 | 140.00 | 139.50 | -1.39% | 8,601 |
| Mar 11, 2026 | 135.10 | 148.00 | 135.10 | 141.98 | 141.48 | 8.93% | 25,113 |
| Mar 10, 2026 | 132.38 | 133.66 | 127.90 | 130.34 | 129.88 | 1.13% | 5,245 |
| Mar 9, 2026 | 130.42 | 132.54 | 126.96 | 128.88 | 128.42 | -5.18% | 3,738 |
| Mar 6, 2026 | 135.84 | 137.00 | 131.50 | 135.92 | 135.44 | 2.50% | 5,092 |
| Mar 5, 2026 | 131.72 | 135.62 | 130.68 | 132.60 | 132.13 | 1.22% | 5,005 |
| Mar 4, 2026 | 127.40 | 131.30 | 126.74 | 131.00 | 130.54 | 2.83% | 7,239 |
| Mar 3, 2026 | 125.50 | 127.66 | 123.54 | 127.40 | 126.95 | 1.22% | 6,087 |
| Mar 2, 2026 | 119.94 | 127.86 | 119.64 | 125.86 | 125.41 | 2.11% | 7,712 |
| Feb 27, 2026 | 126.46 | 127.00 | 121.66 | 123.26 | 122.82 | -1.77% | 4,475 |
| Feb 26, 2026 | 125.42 | 127.98 | 123.66 | 125.48 | 125.04 | -1.38% | 4,440 |
| Feb 25, 2026 | 123.88 | 130.06 | 123.70 | 127.24 | 126.79 | 3.90% | 5,056 |
| Feb 24, 2026 | 120.52 | 124.10 | 117.96 | 122.46 | 122.03 | 3.53% | 9,274 |
| Feb 23, 2026 | 124.16 | 124.76 | 117.56 | 118.28 | 117.86 | -7.49% | 8,487 |
| Feb 20, 2026 | 133.86 | 134.14 | 127.54 | 127.86 | 127.41 | -4.75% | 8,719 |
| Feb 19, 2026 | 134.06 | 136.00 | 131.86 | 134.24 | 133.76 | 1.54% | 4,202 |
| Feb 18, 2026 | 130.46 | 132.38 | 128.34 | 132.20 | 131.73 | 0.65% | 7,152 |
| Feb 17, 2026 | 134.42 | 134.82 | 129.96 | 131.34 | 130.87 | -3.43% | 2,922 |
| Feb 16, 2026 | 138.64 | 138.64 | 133.78 | 136.00 | 135.52 | 1.66% | 3,579 |
| Feb 13, 2026 | 131.60 | 135.00 | 130.86 | 133.78 | 133.31 | 3.56% | 3,761 |
| Feb 12, 2026 | 133.46 | 133.90 | 128.66 | 129.18 | 128.72 | -1.75% | 6,085 |
| Feb 11, 2026 | 135.04 | 138.50 | 130.00 | 131.48 | 131.01 | -3.10% | 9,849 |
| Feb 10, 2026 | 133.96 | 138.50 | 132.00 | 135.68 | 135.20 | 3.18% | 15,323 |
| Feb 9, 2026 | 121.60 | 132.00 | 120.10 | 131.50 | 131.03 | 9.51% | 11,013 |
| Feb 6, 2026 | 114.92 | 120.48 | 114.62 | 120.08 | 119.65 | -0.12% | 14,541 |
| Feb 5, 2026 | 124.14 | 127.14 | 118.18 | 120.22 | 119.79 | -3.95% | 16,533 |
| Feb 4, 2026 | 130.66 | 131.56 | 123.12 | 125.16 | 124.72 | -5.91% | 15,063 |
| Feb 3, 2026 | 136.86 | 138.14 | 130.20 | 133.02 | 132.55 | -6.86% | 14,185 |
| Feb 2, 2026 | 131.26 | 148.00 | 130.96 | 142.82 | 142.31 | 1.56% | 23,052 |
| Jan 30, 2026 | 139.14 | 141.90 | 139.00 | 140.62 | 140.12 | 2.31% | 5,083 |
| Jan 29, 2026 | 145.42 | 145.62 | 135.56 | 137.44 | 136.95 | -5.62% | 7,089 |
| Jan 28, 2026 | 147.80 | 151.56 | 145.48 | 145.62 | 145.10 | -2.15% | 7,227 |
| Jan 27, 2026 | 155.26 | 156.38 | 146.80 | 148.82 | 148.29 | -3.36% | 13,711 |
| Jan 26, 2026 | 149.22 | 155.80 | 148.12 | 154.00 | 153.45 | 1.85% | 9,345 |
| Jan 23, 2026 | 153.18 | 153.54 | 146.66 | 151.20 | 150.66 | -0.46% | 9,581 |
| Jan 22, 2026 | 152.02 | 154.16 | 150.96 | 151.90 | 151.36 | 2.19% | 9,621 |
| Jan 21, 2026 | 154.76 | 155.26 | 148.00 | 148.64 | 148.11 | -5.19% | 15,909 |
| Jan 20, 2026 | 159.26 | 159.98 | 155.96 | 156.78 | 156.22 | -2.79% | 7,434 |
| Jan 19, 2026 | 178.90 | 178.90 | 160.00 | 161.28 | 160.71 | -0.88% | 1,841 |
| Jan 16, 2026 | 164.78 | 165.32 | 160.74 | 162.72 | 162.14 | -1.88% | 3,105 |
| Jan 15, 2026 | 167.26 | 169.08 | 165.84 | 165.84 | 165.25 | -0.19% | 3,839 |
| Jan 14, 2026 | 173.62 | 173.66 | 166.16 | 166.16 | 165.57 | -4.32% | 5,607 |
| Jan 13, 2026 | 175.50 | 178.00 | 171.80 | 173.66 | 173.04 | -1.19% | 8,282 |
| Jan 12, 2026 | 167.72 | 176.50 | 166.48 | 175.76 | 175.14 | 4.59% | 9,413 |
| Jan 9, 2026 | 162.80 | 170.00 | 162.42 | 168.04 | 167.44 | 3.73% | 5,680 |
| Jan 8, 2026 | 168.46 | 168.46 | 159.36 | 162.00 | 161.43 | -2.37% | 6,440 |
| Jan 7, 2026 | 166.30 | 167.02 | 164.60 | 165.94 | 164.93 | 0.29% | 3,279 |
| Jan 6, 2026 | 166.94 | 166.94 | 163.16 | 165.46 | 164.45 | -1.34% | 4,940 |
| Jan 5, 2026 | 168.06 | 172.52 | 166.04 | 167.70 | 166.67 | 0.17% | 10,562 |
| Jan 2, 2026 | 160.00 | 169.44 | 160.00 | 167.42 | 166.40 | -0.38% | 4,356 |
| Dec 30, 2025 | 165.58 | 168.80 | 164.28 | 168.06 | 167.03 | 1.25% | 3,058 |
| Dec 29, 2025 | 166.84 | 168.40 | 163.88 | 165.98 | 164.97 | -0.01% | 4,343 |
| Dec 23, 2025 | 168.22 | 168.34 | 163.48 | 166.00 | 164.99 | -0.97% | 5,212 |
| Dec 22, 2025 | 167.42 | 168.42 | 164.52 | 167.62 | 166.60 | 1.72% | 12,483 |
| Dec 19, 2025 | 161.86 | 165.98 | 159.06 | 164.78 | 163.77 | 6.05% | 17,465 |
| Dec 18, 2025 | 152.88 | 157.00 | 152.50 | 155.38 | 154.43 | 1.64% | 10,014 |
| Dec 17, 2025 | 162.08 | 163.44 | 151.00 | 152.88 | 151.95 | -4.08% | 21,995 |
| Dec 16, 2025 | 159.32 | 160.10 | 153.06 | 159.38 | 158.41 | 1.44% | 5,317 |
| Dec 15, 2025 | 161.26 | 162.38 | 154.50 | 157.12 | 156.16 | -1.44% | 11,224 |
| Dec 12, 2025 | 169.00 | 169.48 | 158.82 | 159.42 | 158.45 | -2.03% | 18,360 |
| Dec 11, 2025 | 168.52 | 170.48 | 160.60 | 162.72 | 161.73 | -14.10% | 33,905 |
| Dec 10, 2025 | 192.82 | 193.16 | 188.16 | 189.42 | 188.26 | -0.35% | 8,539 |
| Dec 9, 2025 | 192.30 | 192.30 | 188.00 | 190.08 | 188.92 | 1.03% | 4,013 |
| Dec 8, 2025 | 189.24 | 192.30 | 187.76 | 188.14 | 186.99 | 1.71% | 5,097 |
| Dec 5, 2025 | 187.84 | 189.26 | 181.28 | 184.98 | 183.85 | 2.05% | 7,773 |
| Dec 4, 2025 | 178.98 | 182.16 | 177.00 | 181.26 | 180.15 | 3.61% | 3,644 |
| Dec 3, 2025 | 174.14 | 176.26 | 171.68 | 174.94 | 173.87 | 0.19% | 6,477 |
| Dec 2, 2025 | 171.82 | 180.28 | 171.82 | 174.60 | 173.53 | 0.03% | 5,075 |
| Dec 1, 2025 | 172.40 | 175.02 | 169.30 | 174.54 | 173.47 | 0.89% | 1,632 |