Skip to main content
Oracle Corporation (LON:0R1Z)
London flag London · Delayed Price · Currency is GBP · Price in USD
158.36
+4.84 (3.15%)
At close: Mar 6, 2026

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026156.90158.92152.13158.36158.363.15%48,631
Mar 5, 2026153.26157.80150.09153.52153.520.12%48,701
Mar 4, 2026148.51153.50146.50153.33153.332.33%37,134
Mar 3, 2026148.40150.94143.05149.84149.840.43%52,869
Mar 2, 2026142.00149.39139.98149.21149.214.35%53,957
Feb 27, 2026147.96148.84142.45142.98142.98-4.03%63,548
Feb 26, 2026146.90152.38145.18148.99148.99-0.71%82,925
Feb 25, 2026145.58153.34145.41150.05150.052.60%65,146
Feb 24, 2026140.90146.73138.80146.25146.254.44%63,567
Feb 23, 2026147.50149.43138.60140.03140.03-5.70%114,740
Feb 20, 2026157.25158.00147.86148.49148.49-5.31%71,953
Feb 19, 2026156.17160.05155.27156.82156.820.11%31,464
Feb 18, 2026154.11157.30151.27156.64156.641.22%35,304
Feb 17, 2026160.35163.24153.00154.75154.75-4.10%68,596
Feb 16, 2026161.36161.36161.36161.36161.36-2,562
Feb 13, 2026156.64162.04154.00161.36161.362.41%34,440
Feb 12, 2026157.77159.36152.46157.57157.570.63%48,414
Feb 11, 2026159.87164.15154.00156.58156.58-3.11%51,225
Feb 10, 2026157.35165.30156.70161.60161.602.16%124,945
Feb 9, 2026144.97159.75142.05158.19158.1912.48%129,841
Feb 6, 2026135.28142.68132.40140.64140.641.34%115,916
Feb 5, 2026147.30150.50137.87138.79138.79-4.63%100,986
Feb 4, 2026153.67155.25144.43145.53145.53-4.93%91,744
Feb 3, 2026159.49162.00152.11153.07153.07-6.52%81,405
Feb 2, 2026156.59175.70154.80163.74163.74-1.05%177,036
Jan 30, 2026165.94168.80164.50165.48165.480.19%61,284
Jan 29, 2026171.40175.01161.57165.17165.17-5.83%116,360
Jan 28, 2026175.30181.68171.88175.40175.400.89%88,983
Jan 27, 2026182.60185.94173.85173.85173.85-5.50%74,792
Jan 26, 2026175.74185.30175.01183.97183.973.92%76,851
Jan 23, 2026177.91183.20172.00177.03177.03-1.06%71,810
Jan 22, 2026176.39180.57176.20178.92178.924.50%36,424
Jan 21, 2026180.78182.30170.80171.21171.21-5.78%68,941
Jan 20, 2026190.00190.00181.35181.71181.71-4.88%51,475
Jan 16, 2026190.58192.13186.65191.03191.03-0.43%21,352
Jan 15, 2026193.15196.33191.86191.86191.86-0.06%35,769
Jan 14, 2026202.15202.29191.41191.97191.97-4.71%32,303
Jan 13, 2026203.80207.61200.12201.46201.46-1.77%40,526
Jan 12, 2026196.82206.57194.61205.09205.092.88%39,869
Jan 9, 2026189.76199.34189.00199.34199.345.41%50,206
Jan 8, 2026192.75192.77186.16189.12188.62-2.31%24,865
Jan 7, 2026193.61195.43192.00193.58193.07-0.23%12,420
Jan 6, 2026193.00194.07190.77194.04193.530.44%20,143
Jan 5, 2026196.00201.68192.41193.18192.67-1.09%43,044
Jan 2, 2026195.00198.60194.26195.30194.79-0.64%19,175
Dec 31, 2025196.37197.51195.00196.56196.04-0.66%12,395
Dec 30, 2025195.06198.37193.00197.87197.351.47%24,942
Dec 29, 2025196.00198.40192.65195.00194.49-1.19%22,244
Dec 24, 2025194.70198.26194.14197.35196.831.47%18,803
Dec 23, 2025198.55198.55192.18194.48193.97-1.96%36,422
Dec 22, 2025194.57198.45192.73198.37197.852.34%67,644
Dec 19, 2025190.58195.11186.66193.84193.338.07%223,636
Dec 18, 2025178.10184.72177.94179.36178.89-0.01%82,589
Dec 17, 2025188.50191.49177.18179.38178.90-5.03%145,612
Dec 16, 2025183.27189.59181.65188.89188.391.54%59,500
Dec 15, 2025189.57190.78181.42186.03185.54-2.04%122,497
Dec 12, 2025196.71199.05186.00189.90189.40-4.28%166,229
Dec 11, 2025196.73207.85186.28198.39197.87-9.95%377,390
Dec 10, 2025223.40224.90218.62220.31219.73-0.21%65,109
Dec 9, 2025222.10222.43218.46220.77220.191.32%56,520
Dec 8, 2025220.96224.68217.00217.90217.320.89%64,098
Dec 5, 2025216.90222.50213.62215.98215.411.16%82,318
Dec 4, 2025208.11214.87206.47213.51212.953.40%156,015
Dec 3, 2025201.91206.50199.65206.50205.952.62%47,100
Dec 2, 2025201.24209.68199.34201.23200.70-0.15%90,074
Dec 1, 2025201.90203.37196.73201.54201.010.07%40,475
Nov 28, 2025201.00203.28197.63201.40200.87-2.06%70,830
Nov 26, 2025196.86211.49196.23205.64205.105.71%124,482
Nov 25, 2025198.62200.00185.75194.54194.02-3.03%75,556
Nov 24, 2025199.95203.39194.33200.62200.090.21%49,879
Nov 21, 2025209.40211.50193.58200.20199.67-6.64%117,022
Nov 20, 2025234.64234.96213.71214.44213.87-4.55%59,057
Nov 19, 2025219.65228.10217.53224.65224.061.13%37,979
Nov 18, 2025217.55223.60213.35222.14221.562.40%43,606
Nov 17, 2025224.15228.79216.68216.94216.37-3.55%35,519
Nov 14, 2025216.71227.00210.83224.92224.334.37%65,021
Nov 13, 2025225.90227.85215.33215.50214.93-5.07%51,798
Nov 12, 2025236.57239.73226.15227.00226.40-3.25%35,732
Nov 11, 2025240.49240.83228.97234.63234.01-1.23%61,948
Nov 10, 2025245.09247.24237.13237.54236.920.77%25,908
Nov 7, 2025243.63243.97232.38235.72235.10-3.78%31,979
Nov 6, 2025249.00251.45239.31244.99244.34-2.40%57,152
Nov 5, 2025241.47252.37241.47251.03250.360.78%24,297
Nov 4, 2025252.97255.24248.05249.09248.43-3.76%71,815
Nov 3, 2025263.27266.84255.24258.82258.14-1.00%27,512
Oct 31, 2025261.95265.77256.71261.42260.730.39%49,221
Oct 30, 2025274.37274.86257.05260.40259.71-5.23%41,294
Oct 29, 2025282.05283.25271.37274.76274.04-2.89%52,218
Oct 28, 2025281.35286.32280.28282.93282.190.57%35,689
Oct 27, 2025284.19288.19279.81281.33280.59-1.32%27,324
Oct 24, 2025283.83287.24282.26285.08284.331.02%29,447
Oct 23, 2025272.73282.24271.61282.20281.453.42%30,417
Oct 22, 2025274.12277.18269.36272.88272.16-1.42%30,814
Oct 21, 2025278.28280.21272.26276.82276.09-0.34%56,933
Oct 20, 2025292.50293.71275.39277.78277.04-4.57%91,042
Oct 17, 2025305.50307.50287.59291.08290.31-7.41%131,398
Oct 16, 2025304.03322.46303.24314.39313.563.12%85,696
Oct 15, 2025301.49310.98299.00304.89304.091.11%49,661
Oct 14, 2025310.00310.00291.98301.54300.74-2.54%54,057
Oct 13, 2025295.97310.46291.06309.41308.594.73%116,039