Skip to main content
Oracle Corporation (BMV:ORCL)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,893.21
-115.33 (-3.83%)
At close: Apr 28, 2026

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,816.002,930.002,816.002,893.212,893.21-3.83%6,650
Apr 27, 20263,016.003,016.002,925.743,008.543,008.54-0.41%6,800
Apr 24, 20263,100.003,100.002,950.003,020.793,020.79-1.32%8,617
Apr 23, 20263,199.903,199.903,040.013,061.143,061.14-5.87%8,449
Apr 22, 20263,210.003,278.993,200.993,251.923,251.923.10%7,954
Apr 21, 20263,060.043,210.003,060.043,154.173,154.173.08%8,474
Apr 20, 20263,016.203,069.003,007.423,060.043,060.040.95%7,482
Apr 17, 20263,115.003,165.003,000.003,031.343,031.34-1.59%22,035
Apr 16, 20263,040.003,106.803,000.653,080.223,080.224.64%16,781
Apr 15, 20262,865.002,975.002,865.002,943.772,943.774.91%37,476
Apr 14, 20262,850.002,912.992,790.012,806.032,806.034.42%9,901
Apr 13, 20262,430.002,694.002,430.002,687.162,687.1612.51%10,384
Apr 10, 20262,405.032,423.632,340.002,388.282,388.28-0.20%3,100
Apr 9, 20262,490.002,490.002,365.022,393.072,393.07-4.53%6,114
Apr 8, 20262,630.002,630.002,498.982,506.722,497.99-1.23%3,720
Apr 7, 20262,568.002,568.002,490.012,538.002,529.16-2.01%4,046
Apr 6, 20262,600.002,601.302,562.282,590.012,580.99-0.08%8,768
Apr 1, 20262,668.262,668.262,592.022,592.022,582.99-1.57%24,532
Mar 31, 20262,551.222,635.622,542.012,633.262,624.094.91%19,653
Mar 30, 20262,520.002,550.002,500.002,510.002,501.26-0.89%3,566
Mar 27, 20262,540.012,540.012,503.002,532.652,523.83-1.09%3,463
Mar 26, 20262,573.002,602.452,546.002,560.482,551.56-1.12%4,318
Mar 25, 20262,615.002,650.072,575.762,589.512,580.49-1.86%7,720
Mar 24, 20262,730.132,730.132,622.862,638.502,629.31-3.88%3,853
Mar 23, 20262,726.002,745.622,726.002,745.002,735.442.35%2,577
Mar 20, 20262,685.312,713.002,668.002,682.002,672.66-2.59%942
Mar 19, 20262,765.002,780.002,745.002,753.292,743.701.01%514
Mar 18, 20262,725.002,735.002,696.012,725.802,716.310.11%343
Mar 17, 20262,779.992,800.002,722.722,722.722,713.24-1.98%1,086
Mar 13, 20262,830.002,848.302,760.012,777.862,768.19-2.21%2,113
Mar 12, 20262,925.002,975.002,836.642,840.752,830.86-1.22%5,441
Mar 11, 20262,900.003,020.002,844.002,875.702,865.698.82%15,433
Mar 10, 20262,698.002,698.002,615.012,642.512,633.31-0.92%6,585
Mar 9, 20262,708.492,708.492,620.002,666.992,657.70-2.75%5,396
Mar 6, 20262,749.002,830.002,724.002,742.342,732.790.23%8,283
Mar 5, 20262,690.782,766.002,686.502,736.002,726.471.86%6,952
Mar 4, 20262,665.002,699.782,650.012,686.002,676.651.89%3,520
Mar 3, 20262,602.202,660.822,565.002,636.092,626.912.25%3,628
Mar 2, 20262,470.002,591.252,465.002,578.002,569.024.57%10,292
Feb 27, 20262,565.452,565.452,452.102,465.322,456.74-3.90%4,123
Feb 26, 20262,568.012,613.002,520.002,565.462,556.531.14%5,323
Feb 25, 20262,540.002,613.002,533.092,536.522,527.691.46%5,102
Feb 24, 20262,435.002,523.552,435.002,500.012,491.302.69%1,567
Feb 23, 20262,500.002,500.002,395.012,434.462,425.98-4.03%6,417
Feb 20, 20262,650.002,650.002,525.072,536.562,527.73-5.92%3,672
Feb 19, 20262,730.002,743.992,693.952,696.062,686.67-0.48%3,869
Feb 18, 20262,600.002,709.002,600.002,709.002,699.572.98%563
Feb 17, 20262,765.002,765.002,618.402,630.702,621.54-5.37%1,287
Feb 16, 20262,770.002,780.002,770.002,780.002,770.321.28%51
Feb 13, 20262,749.832,779.402,732.992,745.002,735.441.30%5,971
Feb 12, 20262,693.572,735.002,640.002,709.832,700.390.36%5,632
Feb 11, 20262,800.002,800.002,677.152,700.002,690.60-2.22%2,913
Feb 10, 20262,750.002,833.012,710.002,761.272,751.652.27%10,002
Feb 9, 20262,533.002,749.992,533.002,700.002,690.609.55%15,859
Feb 6, 20262,455.502,468.992,425.002,464.642,456.063.98%5,614
Feb 5, 20262,530.022,542.692,357.852,370.202,361.95-6.77%21,438
Feb 4, 20262,638.062,638.072,503.012,542.222,533.37-4.40%81,397
Feb 3, 20262,800.002,800.002,620.002,659.242,649.98-7.63%7,772
Jan 30, 20262,915.002,915.002,860.012,878.932,868.90-0.92%8,901
Jan 29, 20262,948.912,948.912,790.002,905.722,895.60-2.39%6,500
Jan 28, 20263,029.593,119.052,965.002,976.772,966.40-0.83%2,325
Jan 27, 20263,040.013,075.003,000.003,001.632,991.18-5.73%10,126
Jan 26, 20263,190.003,211.873,162.003,184.003,172.913.58%3,215
Jan 23, 20263,022.003,115.003,015.003,074.003,063.30-1.03%7,852
Jan 22, 20263,104.413,141.303,100.023,106.033,095.212.10%3,175
Jan 21, 20263,137.753,137.752,985.013,042.003,031.41-4.04%4,357
Jan 20, 20263,331.033,331.033,170.003,170.063,159.02-5.60%5,457
Jan 19, 20263,366.453,366.453,358.003,358.003,346.31-0.25%43
Jan 16, 20263,341.963,387.483,315.923,366.453,354.730.52%5,118
Jan 15, 20263,435.013,435.013,330.013,349.003,337.34-2.42%3,092
Jan 14, 20263,540.003,540.003,408.003,431.933,419.98-4.80%4,283
Jan 13, 20263,681.003,700.003,580.013,605.003,592.45-2.07%4,082
Jan 12, 20263,552.373,700.003,552.363,681.283,668.462.41%11,358
Jan 9, 20263,440.003,600.003,424.153,594.663,582.145.35%15,453
Jan 8, 20263,409.873,422.803,360.013,412.253,391.41-1.61%20,720
Jan 7, 20263,455.003,500.003,455.003,467.943,446.76-0.49%405
Jan 6, 20263,442.473,496.003,440.003,485.003,463.711.03%2,240
Jan 5, 20263,580.003,620.003,449.603,449.603,428.53-1.31%5,302
Jan 2, 20263,530.003,530.503,478.003,495.423,474.07-0.73%566
Dec 31, 20253,530.003,549.983,510.003,520.993,499.48-0.40%3,456
Dec 30, 20253,560.003,568.703,535.003,535.013,513.420.63%3,853
Dec 29, 20253,474.003,555.003,474.003,512.833,491.37-1.01%3,986
Dec 26, 20253,560.003,569.993,536.333,548.823,527.141.39%5,096
Dec 24, 20253,510.003,510.003,500.023,500.023,478.640.35%76
Dec 23, 20253,500.003,520.003,471.003,487.983,466.67-2.19%895
Dec 22, 20253,483.003,569.383,470.503,566.073,544.292.29%6,780
Dec 19, 20253,391.003,506.003,390.993,486.123,464.827.57%9,989
Dec 18, 20253,290.003,307.993,215.673,240.883,221.081.39%8,714
Dec 17, 20253,255.003,271.283,180.013,196.323,176.79-5.71%7,597
Dec 16, 20253,335.303,402.223,315.013,389.923,369.212.34%11,931
Dec 15, 20253,460.003,460.003,270.003,312.333,292.10-7.48%13,097
Dec 11, 20253,505.003,640.003,393.003,580.073,558.20-11.98%15,459
Dec 10, 20254,032.004,079.173,980.014,067.214,042.360.67%4,630
Dec 9, 20254,030.004,040.003,991.314,040.004,015.320.74%3,509
Dec 8, 20254,032.004,050.003,985.004,010.343,985.841.79%5,390
Dec 5, 20253,981.003,986.843,890.003,939.703,915.630.50%3,766
Dec 4, 20253,810.003,924.003,794.003,920.003,896.053.24%5,312
Dec 3, 20253,654.803,797.003,654.803,797.003,773.803.29%2,050
Dec 2, 20253,750.003,820.003,670.363,676.003,653.54-0.24%5,771
Dec 1, 20253,700.003,716.003,605.043,684.803,662.29-0.01%22,093