Skip to main content
Oracle Corporation (BMV:ORCL)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,920.00
+123.00 (3.24%)
Last updated: Dec 4, 2025, 2:44 PM CST

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,981.003,986.843,890.003,939.703,939.700.50%3,766
Dec 4, 20253,810.003,924.003,794.003,920.003,920.003.24%5,312
Dec 3, 20253,654.803,797.003,654.803,797.003,797.003.29%2,050
Dec 2, 20253,750.003,820.003,670.363,676.003,676.00-0.24%5,771
Dec 1, 20253,700.003,716.003,605.043,684.803,684.80-0.01%22,093
Nov 28, 20253,760.003,760.003,642.013,685.003,685.00-3.51%2,813
Nov 27, 20253,804.623,819.013,785.803,819.013,819.010.88%103
Nov 26, 20253,870.003,870.003,720.013,785.703,785.705.22%2,596
Nov 25, 20253,669.993,675.003,445.773,597.793,597.79-2.49%3,167
Nov 24, 20253,640.003,790.123,595.003,689.833,689.830.60%2,382
Nov 21, 20253,847.853,847.853,590.023,667.853,667.85-6.06%4,102
Nov 20, 20254,269.994,365.893,889.253,904.313,904.31-6.14%8,807
Nov 19, 20254,094.924,170.004,094.924,159.704,159.702.51%2,828
Nov 18, 20254,080.004,090.153,955.554,058.004,058.00-0.85%4,847
Nov 14, 20253,949.994,170.003,949.994,092.974,092.972.86%3,423
Nov 13, 20254,100.004,100.003,950.003,979.203,979.20-4.15%4,930
Nov 12, 20254,284.744,287.004,136.414,151.604,151.60-3.28%24,964
Nov 11, 20254,415.004,415.004,215.004,292.234,292.23-2.46%1,078
Nov 10, 20254,479.004,543.994,375.004,400.544,400.54-0.14%1,401
Nov 7, 20254,500.024,500.024,300.004,406.864,406.86-2.24%5,653
Nov 6, 20254,545.464,566.004,476.004,508.004,508.00-3.46%1,183
Nov 5, 20254,638.374,699.994,638.374,669.584,669.581.29%8,779
Nov 4, 20254,680.004,730.604,583.834,610.154,610.15-2.79%3,042
Nov 3, 20254,847.004,847.004,729.004,742.504,742.50-2.64%2,693
Oct 31, 20254,825.274,934.994,800.034,871.044,871.041.79%3,816
Oct 30, 20255,036.005,036.004,755.004,785.604,785.60-6.15%6,878
Oct 29, 20255,185.005,185.005,000.015,099.355,099.35-1.60%4,279
Oct 28, 20255,199.005,250.005,175.005,182.385,182.380.34%1,841
Oct 27, 20255,180.005,196.905,150.025,164.825,164.82-1.25%1,266
Oct 24, 20255,248.885,277.005,180.035,230.005,230.001.41%1,748
Oct 23, 20255,050.005,200.505,050.005,157.535,157.532.13%8,956
Oct 22, 20255,200.005,200.004,995.995,050.005,050.00-0.82%1,188
Oct 21, 20255,104.085,160.005,045.365,091.635,091.63-0.03%1,914
Oct 20, 20255,388.955,388.955,069.505,093.135,093.13-4.75%20,322
Oct 17, 20255,550.005,550.005,319.005,346.965,346.96-6.61%4,715
Oct 16, 20255,650.005,900.005,592.125,725.485,725.482.55%5,489
Oct 15, 20255,650.005,749.995,550.005,583.015,583.011.54%2,292
Oct 14, 20255,669.165,669.165,430.015,498.115,498.11-3.70%1,633
Oct 13, 20255,463.555,720.005,463.555,709.585,709.585.16%3,003
Oct 10, 20255,577.005,650.005,365.085,429.455,429.45-0.68%4,089
Oct 9, 20255,340.005,504.655,265.005,466.795,466.792.37%3,811
Oct 8, 20255,241.005,340.005,210.005,340.005,330.831.99%927
Oct 7, 20255,370.015,370.015,015.025,236.005,227.01-2.31%2,707
Oct 6, 20255,400.005,427.005,356.805,360.005,350.801.89%1,927
Oct 3, 20255,350.565,390.995,222.455,260.725,251.69-1.01%4,927
Oct 2, 20255,346.785,425.005,291.115,314.605,305.47-0.10%6,705
Oct 1, 20255,180.005,322.005,180.005,320.185,311.044.28%2,938
Sep 30, 20255,130.005,199.005,069.555,102.005,093.24-1.76%6,000
Sep 29, 20255,190.005,216.005,117.005,193.305,184.38-0.48%7,182
Sep 26, 20255,439.995,439.995,200.005,218.405,209.44-2.76%2,764
Sep 25, 20255,453.035,520.455,350.005,366.245,357.02-5.63%10,058
Sep 24, 20255,729.005,729.005,547.005,686.485,676.71-0.75%8,959
Sep 23, 20255,909.005,909.005,687.005,729.675,719.83-4.84%6,572
Sep 22, 20255,704.396,040.005,664.006,021.356,011.016.01%11,948
Sep 19, 20255,475.005,700.965,475.005,679.915,670.163.74%1,131
Sep 18, 20255,555.005,563.995,373.005,475.005,465.60-0.61%1,009
Sep 17, 20255,576.085,576.085,390.005,508.835,499.37-0.04%3,771
Sep 15, 20255,750.005,750.005,469.005,510.775,501.312.11%8,091
Sep 12, 20255,670.005,670.005,393.005,397.065,387.79-5.66%3,862
Sep 11, 20256,164.456,164.455,680.055,720.985,711.16-6.73%43,431
Sep 10, 20255,907.006,401.115,907.006,133.986,123.4535.47%25,983
Sep 9, 20254,450.004,529.004,382.004,527.824,520.041.12%4,677
Sep 8, 20254,459.124,501.084,455.004,477.474,469.782.58%17,435
Sep 5, 20254,271.114,378.234,245.004,365.004,357.504.43%868
Sep 4, 20254,160.004,180.004,160.004,180.004,172.820.43%277
Sep 3, 20254,215.004,215.004,162.294,162.294,155.14-1.04%918
Sep 2, 20254,175.004,215.004,175.004,206.054,198.830.19%355
Aug 29, 20254,252.004,252.004,171.584,198.004,190.79-6.09%694
Aug 28, 20254,480.734,500.004,468.404,470.004,462.321.52%1,577
Aug 27, 20254,409.974,411.004,391.004,403.004,395.44-0.16%556
Aug 26, 20254,410.004,410.004,410.004,410.004,402.430.25%82
Aug 25, 20254,396.904,468.234,396.904,399.004,391.45-0.23%134
Aug 22, 20254,422.104,422.104,409.004,409.004,401.430.87%787
Aug 21, 20254,387.204,387.204,371.004,371.004,363.49-0.64%31
Aug 20, 20254,377.294,399.004,371.004,399.004,391.45-0.43%119
Aug 19, 20254,555.034,555.034,417.804,417.804,410.21-5.10%862
Aug 18, 20254,606.554,654.994,605.004,654.994,647.00-0.21%91
Aug 15, 20254,550.004,665.004,550.004,665.004,656.991.63%6,390
Aug 14, 20254,575.004,660.404,575.004,590.004,582.120.83%685
Aug 13, 20254,735.004,735.004,529.224,552.004,544.18-4.05%7,374
Aug 12, 20254,863.294,863.294,723.004,743.914,735.760.17%290
Aug 11, 20254,650.004,750.004,650.004,736.004,727.872.44%4,079
Aug 8, 20254,620.004,623.004,620.004,623.004,615.06-0.47%37
Aug 7, 20254,757.004,757.004,626.754,645.004,637.02-2.24%1,608
Aug 6, 20254,725.004,752.034,725.004,751.234,743.07-0.83%649
Aug 5, 20254,780.004,852.034,751.804,790.944,782.710.31%6,559
Aug 4, 20254,629.004,776.004,629.004,776.004,767.803.20%6,773
Aug 1, 20254,793.784,793.784,570.574,628.004,620.05-5.22%3,428
Jul 31, 20254,837.004,883.004,837.004,883.004,874.613.89%58
Jul 30, 20254,714.124,714.124,695.004,700.014,691.941.53%509
Jul 29, 20254,759.004,780.004,629.004,629.004,621.05-0.11%72
Jul 28, 20254,571.434,634.004,571.004,634.004,626.042.07%1,125
Jul 25, 20254,560.004,570.004,540.004,540.004,532.201.09%164
Jul 24, 20254,500.004,500.004,479.274,490.994,483.28-0.20%11,455
Jul 23, 20254,480.004,499.994,480.004,499.994,492.260.99%233
Jul 22, 20254,513.004,513.004,400.004,456.004,448.35-2.03%315
Jul 21, 20254,611.294,611.294,548.504,548.504,540.69-1.36%35
Jul 18, 20254,648.004,671.244,600.004,611.304,603.38-0.68%122
Jul 17, 20254,610.014,643.004,610.014,643.004,635.034.64%2,461
Jul 16, 20254,430.004,437.004,385.004,437.004,429.380.59%343