Skip to main content
Oracle Corporation (BMV:ORCL)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,736.00
+50.00 (1.86%)
At close: Mar 5, 2026

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,690.782,766.002,686.502,736.002,736.001.86%6,952
Mar 4, 20262,665.002,699.782,650.012,686.002,686.001.89%3,520
Mar 3, 20262,602.202,660.822,565.002,636.092,636.092.25%3,628
Mar 2, 20262,470.002,591.252,465.002,578.002,578.004.57%10,292
Feb 27, 20262,565.452,565.452,452.102,465.322,465.32-3.90%4,123
Feb 26, 20262,568.012,613.002,520.002,565.462,565.461.14%5,323
Feb 25, 20262,540.002,613.002,533.092,536.522,536.521.46%5,102
Feb 24, 20262,435.002,523.552,435.002,500.012,500.012.69%1,567
Feb 23, 20262,500.002,500.002,395.012,434.462,434.46-4.03%6,417
Feb 20, 20262,650.002,650.002,525.072,536.562,536.56-5.92%3,672
Feb 19, 20262,730.002,743.992,693.952,696.062,696.06-0.48%3,869
Feb 18, 20262,600.002,709.002,600.002,709.002,709.002.98%563
Feb 17, 20262,765.002,765.002,618.402,630.702,630.70-5.37%1,287
Feb 16, 20262,770.002,780.002,770.002,780.002,780.001.28%51
Feb 13, 20262,749.832,779.402,732.992,745.002,745.001.30%5,971
Feb 12, 20262,693.572,735.002,640.002,709.832,709.830.36%5,632
Feb 11, 20262,800.002,800.002,677.152,700.002,700.00-2.22%2,913
Feb 10, 20262,750.002,833.012,710.002,761.272,761.272.27%10,002
Feb 9, 20262,533.002,749.992,533.002,700.002,700.009.55%15,859
Feb 6, 20262,455.502,468.992,425.002,464.642,464.643.98%5,614
Feb 5, 20262,530.022,542.692,357.852,370.202,370.20-6.77%21,438
Feb 4, 20262,638.062,638.072,503.012,542.222,542.22-4.40%81,397
Feb 3, 20262,800.002,800.002,620.002,659.242,659.24-7.63%7,772
Jan 30, 20262,915.002,915.002,860.012,878.932,878.93-0.92%8,901
Jan 29, 20262,948.912,948.912,790.002,905.722,905.72-2.39%6,500
Jan 28, 20263,029.593,119.052,965.002,976.772,976.77-0.83%2,325
Jan 27, 20263,040.013,075.003,000.003,001.633,001.63-5.73%10,126
Jan 26, 20263,190.003,211.873,162.003,184.003,184.003.58%3,215
Jan 23, 20263,022.003,115.003,015.003,074.003,074.00-1.03%7,852
Jan 22, 20263,104.413,141.303,100.023,106.033,106.032.10%3,175
Jan 21, 20263,137.753,137.752,985.013,042.003,042.00-4.04%4,357
Jan 20, 20263,331.033,331.033,170.003,170.063,170.06-5.60%5,457
Jan 19, 20263,366.453,366.453,358.003,358.003,358.00-0.25%43
Jan 16, 20263,341.963,387.483,315.923,366.453,366.450.52%5,118
Jan 15, 20263,435.013,435.013,330.013,349.003,349.00-2.42%3,092
Jan 14, 20263,540.003,540.003,408.003,431.933,431.93-4.80%4,283
Jan 13, 20263,681.003,700.003,580.013,605.003,605.00-2.07%4,082
Jan 12, 20263,552.373,700.003,552.363,681.283,681.282.41%11,358
Jan 9, 20263,440.003,600.003,424.153,594.663,594.665.35%15,453
Jan 8, 20263,409.873,422.803,360.013,412.253,403.26-1.61%20,720
Jan 7, 20263,455.003,500.003,455.003,467.943,458.80-0.49%405
Jan 6, 20263,442.473,496.003,440.003,485.003,475.811.03%2,240
Jan 5, 20263,580.003,620.003,449.603,449.603,440.51-1.31%5,302
Jan 2, 20263,530.003,530.503,478.003,495.423,486.21-0.73%566
Dec 31, 20253,530.003,549.983,510.003,520.993,511.71-0.40%3,456
Dec 30, 20253,560.003,568.703,535.003,535.013,525.690.63%3,853
Dec 29, 20253,474.003,555.003,474.003,512.833,503.57-1.01%3,986
Dec 26, 20253,560.003,569.993,536.333,548.823,539.471.39%5,096
Dec 24, 20253,510.003,510.003,500.023,500.023,490.790.35%76
Dec 23, 20253,500.003,520.003,471.003,487.983,478.79-2.19%895
Dec 22, 20253,483.003,569.383,470.503,566.073,556.672.29%6,780
Dec 19, 20253,391.003,506.003,390.993,486.123,476.937.57%9,989
Dec 18, 20253,290.003,307.993,215.673,240.883,232.341.39%8,714
Dec 17, 20253,255.003,271.283,180.013,196.323,187.90-5.71%7,597
Dec 16, 20253,335.303,402.223,315.013,389.923,380.992.34%11,931
Dec 15, 20253,460.003,460.003,270.003,312.333,303.60-7.48%13,097
Dec 11, 20253,505.003,640.003,393.003,580.073,570.63-11.98%15,459
Dec 10, 20254,032.004,079.173,980.014,067.214,056.490.67%4,630
Dec 9, 20254,030.004,040.003,991.314,040.004,029.350.74%3,509
Dec 8, 20254,032.004,050.003,985.004,010.343,999.771.79%5,390
Dec 5, 20253,981.003,986.843,890.003,939.703,929.320.50%3,766
Dec 4, 20253,810.003,924.003,794.003,920.003,909.673.24%5,312
Dec 3, 20253,654.803,797.003,654.803,797.003,786.993.29%2,050
Dec 2, 20253,750.003,820.003,670.363,676.003,666.31-0.24%5,771
Dec 1, 20253,700.003,716.003,605.043,684.803,675.09-0.01%22,093
Nov 28, 20253,760.003,760.003,642.013,685.003,675.29-3.51%2,813
Nov 27, 20253,804.623,819.013,785.803,819.013,808.940.88%103
Nov 26, 20253,870.003,870.003,720.013,785.703,775.725.22%2,596
Nov 25, 20253,669.993,675.003,445.773,597.793,588.31-2.49%3,167
Nov 24, 20253,640.003,790.123,595.003,689.833,680.100.60%2,382
Nov 21, 20253,847.853,847.853,590.023,667.853,658.18-6.06%4,102
Nov 20, 20254,269.994,365.893,889.253,904.313,894.02-6.14%8,807
Nov 19, 20254,094.924,170.004,094.924,159.704,148.742.51%2,828
Nov 18, 20254,080.004,090.153,955.554,058.004,047.30-0.85%4,847
Nov 14, 20253,949.994,170.003,949.994,092.974,082.182.86%3,423
Nov 13, 20254,100.004,100.003,950.003,979.203,968.71-4.15%4,930
Nov 12, 20254,284.744,287.004,136.414,151.604,140.66-3.28%24,964
Nov 11, 20254,415.004,415.004,215.004,292.234,280.92-2.46%1,078
Nov 10, 20254,479.004,543.994,375.004,400.544,388.94-0.14%1,401
Nov 7, 20254,500.024,500.024,300.004,406.864,395.24-2.24%5,653
Nov 6, 20254,545.464,566.004,476.004,508.004,496.12-3.46%1,183
Nov 5, 20254,638.374,699.994,638.374,669.584,657.271.29%8,779
Nov 4, 20254,680.004,730.604,583.834,610.154,598.00-2.79%3,042
Nov 3, 20254,847.004,847.004,729.004,742.504,730.00-2.64%2,693
Oct 31, 20254,825.274,934.994,800.034,871.044,858.201.79%3,816
Oct 30, 20255,036.005,036.004,755.004,785.604,772.99-6.15%6,878
Oct 29, 20255,185.005,185.005,000.015,099.355,085.91-1.60%4,279
Oct 28, 20255,199.005,250.005,175.005,182.385,168.720.34%1,841
Oct 27, 20255,180.005,196.905,150.025,164.825,151.21-1.25%1,266
Oct 24, 20255,248.885,277.005,180.035,230.005,216.221.41%1,748
Oct 23, 20255,050.005,200.505,050.005,157.535,143.942.13%8,956
Oct 22, 20255,200.005,200.004,995.995,050.005,036.69-0.82%1,188
Oct 21, 20255,104.085,160.005,045.365,091.635,078.21-0.03%1,914
Oct 20, 20255,388.955,388.955,069.505,093.135,079.71-4.75%20,322
Oct 17, 20255,550.005,550.005,319.005,346.965,332.87-6.61%4,715
Oct 16, 20255,650.005,900.005,592.125,725.485,710.392.55%5,489
Oct 15, 20255,650.005,749.995,550.005,583.015,568.291.54%2,292
Oct 14, 20255,669.165,669.165,430.015,498.115,483.62-3.70%1,633
Oct 13, 20255,463.555,720.005,463.555,709.585,694.535.16%3,003
Oct 10, 20255,577.005,650.005,365.085,429.455,415.14-0.68%4,089