Oracle Corporation (BVL:ORCL)
Peru
· Delayed Price · Currency is PEN · Price in USD 214.00
+10.00 (4.90%)
At close: Dec 4, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 214.20 | 214.61 | 214.00 | 214.00 | 214.00 | 4.90% | 195 |
| Dec 3, 2025 | 204.79 | 204.79 | 204.00 | 204.00 | 204.00 | 0.53% | 233 |
| Dec 2, 2025 | 205.00 | 205.00 | 202.70 | 202.93 | 202.93 | 0.73% | 200 |
| Dec 1, 2025 | 201.90 | 202.07 | 201.45 | 201.45 | 201.45 | -0.12% | 446 |
| Nov 28, 2025 | 201.35 | 201.70 | 201.35 | 201.70 | 201.70 | -1.80% | 52 |
| Nov 27, 2025 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - | - |
| Nov 26, 2025 | 206.09 | 206.09 | 205.40 | 205.40 | 205.40 | 5.33% | 494 |
| Nov 25, 2025 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | -2.38% | 125 |
| Nov 24, 2025 | 199.76 | 199.76 | 199.76 | 199.76 | 199.76 | - | - |
| Nov 21, 2025 | 199.50 | 199.80 | 199.50 | 199.76 | 199.76 | -6.40% | 79 |
| Nov 20, 2025 | 225.00 | 225.00 | 213.42 | 213.42 | 213.42 | -5.91% | 70 |
| Nov 19, 2025 | 226.82 | 226.82 | 226.82 | 226.82 | 226.82 | 4.38% | 20 |
| Nov 18, 2025 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - | - |
| Nov 17, 2025 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | -3.69% | 10 |
| Nov 14, 2025 | 227.20 | 227.20 | 225.63 | 225.63 | 225.63 | 2.99% | 145 |
| Nov 13, 2025 | 225.00 | 225.00 | 219.09 | 219.09 | 219.09 | -4.74% | 137 |
| Nov 12, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.98% | 12 |
| Nov 11, 2025 | 242.06 | 242.06 | 242.06 | 242.06 | 242.06 | - | - |
| Nov 10, 2025 | 242.06 | 242.06 | 242.06 | 242.06 | 242.06 | 2.57% | 42 |
| Nov 7, 2025 | 236.09 | 236.09 | 236.00 | 236.00 | 236.00 | -3.08% | 62 |
| Nov 6, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | -2.74% | 400 |
| Nov 5, 2025 | 250.36 | 250.36 | 250.36 | 250.36 | 250.36 | -2.38% | 30 |
| Nov 4, 2025 | 256.47 | 256.47 | 256.47 | 256.47 | 256.47 | - | - |
| Nov 3, 2025 | 256.47 | 256.47 | 256.47 | 256.47 | 256.47 | - | - |
| Oct 31, 2025 | 256.47 | 256.47 | 256.47 | 256.47 | 256.47 | - | - |
| Oct 30, 2025 | 268.00 | 268.00 | 256.47 | 256.47 | 256.47 | -7.14% | 65 |
| Oct 29, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | -1.00% | 229 |
| Oct 28, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Oct 27, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Oct 24, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Oct 23, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Oct 22, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Oct 21, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0.14% | 10 |
| Oct 20, 2025 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | -4.10% | 46 |
| Oct 17, 2025 | 295.00 | 295.00 | 290.50 | 290.50 | 290.50 | -3.49% | 92 |
| Oct 16, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Oct 15, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Oct 14, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -1.72% | 10 |
| Oct 13, 2025 | 306.26 | 306.26 | 306.26 | 306.26 | 306.26 | 5.29% | 408 |
| Oct 10, 2025 | 290.88 | 290.88 | 290.88 | 290.88 | 290.88 | - | - |
| Oct 9, 2025 | 290.88 | 290.88 | 290.88 | 290.88 | 290.88 | - | - |
| Oct 7, 2025 | 292.00 | 292.00 | 290.88 | 290.88 | 290.38 | 0.90% | 46 |
| Oct 6, 2025 | 287.78 | 287.78 | 287.78 | 288.28 | 287.78 | - | - |
| Oct 3, 2025 | 287.78 | 287.78 | 287.78 | 288.28 | 287.78 | - | - |
| Oct 2, 2025 | 294.63 | 294.63 | 288.28 | 288.28 | 287.78 | -0.06% | 42 |
| Oct 1, 2025 | 288.45 | 288.45 | 288.45 | 288.45 | 287.95 | 3.76% | 90 |
| Sep 30, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.52 | -1.75% | 20 |
| Sep 29, 2025 | 282.95 | 282.95 | 282.95 | 282.95 | 282.46 | -0.72% | 90 |
| Sep 26, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 284.51 | -2.15% | 20 |
| Sep 25, 2025 | 294.18 | 294.18 | 291.26 | 291.26 | 290.76 | -6.68% | 2,077 |
| Sep 24, 2025 | 311.58 | 311.58 | 311.58 | 312.12 | 311.58 | - | - |
| Sep 23, 2025 | 314.35 | 314.35 | 312.12 | 312.12 | 311.58 | -3.59% | 57 |
| Sep 22, 2025 | 323.74 | 323.74 | 323.74 | 323.74 | 323.18 | 7.96% | 80 |
| Sep 19, 2025 | 299.35 | 299.35 | 299.35 | 299.86 | 299.34 | - | - |
| Sep 18, 2025 | 299.35 | 299.35 | 299.35 | 299.86 | 299.34 | - | - |
| Sep 17, 2025 | 299.86 | 299.86 | 299.86 | 299.86 | 299.34 | -6.10% | 35 |
| Sep 16, 2025 | 318.80 | 318.80 | 318.80 | 319.35 | 318.80 | - | - |
| Sep 15, 2025 | 318.80 | 318.80 | 318.80 | 319.35 | 318.80 | - | - |
| Sep 12, 2025 | 318.80 | 318.80 | 318.80 | 319.35 | 318.80 | - | - |
| Sep 11, 2025 | 315.37 | 319.35 | 315.37 | 319.35 | 318.80 | -5.12% | 35 |
| Sep 10, 2025 | 336.60 | 336.60 | 336.60 | 336.60 | 336.02 | 42.81% | 100 |
| Sep 9, 2025 | 235.30 | 235.30 | 235.30 | 235.70 | 235.29 | - | - |
| Sep 8, 2025 | 235.30 | 235.30 | 235.30 | 235.70 | 235.29 | - | - |
| Sep 5, 2025 | 235.30 | 235.30 | 235.30 | 235.70 | 235.29 | - | - |
| Sep 4, 2025 | 235.30 | 235.30 | 235.30 | 235.70 | 235.29 | - | - |
| Sep 3, 2025 | 235.30 | 235.30 | 235.30 | 235.70 | 235.29 | - | - |
| Sep 2, 2025 | 235.30 | 235.30 | 235.30 | 235.70 | 235.29 | - | - |
| Sep 1, 2025 | 235.30 | 235.30 | 235.30 | 235.70 | 235.29 | - | - |
| Aug 29, 2025 | 235.30 | 235.30 | 235.30 | 235.70 | 235.29 | - | - |
| Aug 28, 2025 | 235.30 | 235.30 | 235.30 | 235.70 | 235.29 | - | - |
| Aug 27, 2025 | 235.30 | 235.30 | 235.30 | 235.70 | 235.29 | - | - |
| Aug 26, 2025 | 235.30 | 235.30 | 235.30 | 235.70 | 235.29 | - | - |
| Aug 25, 2025 | 235.30 | 235.30 | 235.30 | 235.70 | 235.29 | - | - |
| Aug 22, 2025 | 235.70 | 235.70 | 235.70 | 235.70 | 235.29 | -5.27% | 119 |
| Aug 21, 2025 | 248.37 | 248.37 | 248.37 | 248.80 | 248.37 | - | - |
| Aug 20, 2025 | 248.37 | 248.37 | 248.37 | 248.80 | 248.37 | - | - |
| Aug 19, 2025 | 248.37 | 248.37 | 248.37 | 248.80 | 248.37 | - | - |
| Aug 18, 2025 | 248.37 | 248.37 | 248.37 | 248.80 | 248.37 | - | - |
| Aug 15, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 248.37 | 1.97% | 19 |
| Aug 14, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 243.58 | -3.02% | 19 |
| Aug 13, 2025 | 251.17 | 251.17 | 251.17 | 251.60 | 251.17 | - | - |
| Aug 12, 2025 | 251.17 | 251.17 | 251.17 | 251.60 | 251.17 | - | - |
| Aug 11, 2025 | 251.17 | 251.17 | 251.17 | 251.60 | 251.17 | - | - |
| Aug 8, 2025 | 251.17 | 251.17 | 251.17 | 251.60 | 251.17 | - | - |
| Aug 7, 2025 | 251.17 | 251.17 | 251.17 | 251.60 | 251.17 | - | - |
| Aug 5, 2025 | 257.00 | 257.00 | 251.60 | 251.60 | 251.17 | 1.59% | 466 |
| Aug 4, 2025 | 247.24 | 247.24 | 247.24 | 247.67 | 247.24 | - | - |
| Aug 1, 2025 | 247.67 | 247.67 | 247.67 | 247.67 | 247.24 | 0.07% | 80 |
| Jul 31, 2025 | 247.08 | 247.08 | 247.08 | 247.50 | 247.07 | - | - |
| Jul 30, 2025 | 247.08 | 247.08 | 247.08 | 247.50 | 247.07 | - | - |
| Jul 25, 2025 | 247.08 | 247.08 | 247.08 | 247.50 | 247.07 | - | - |
| Jul 24, 2025 | 247.08 | 247.08 | 247.08 | 247.50 | 247.07 | - | - |
| Jul 22, 2025 | 247.08 | 247.08 | 247.08 | 247.50 | 247.07 | - | - |
| Jul 21, 2025 | 247.08 | 247.08 | 247.08 | 247.50 | 247.07 | - | - |
| Jul 18, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.07 | 0.04% | 10 |
| Jul 17, 2025 | 247.40 | 247.40 | 247.40 | 247.40 | 246.97 | 4.21% | 200 |
| Jul 16, 2025 | 236.99 | 236.99 | 236.99 | 237.40 | 236.99 | - | - |
| Jul 15, 2025 | 236.99 | 236.99 | 236.99 | 237.40 | 236.99 | - | - |
| Jul 14, 2025 | 236.99 | 236.99 | 236.99 | 237.40 | 236.99 | - | - |
| Jul 11, 2025 | 236.99 | 236.99 | 236.99 | 237.40 | 236.99 | - | - |