Skip to main content
Oracle Corporation (LON:0R1Z)
London flag London · Delayed Price · Currency is GBP · Price in USD
164.26
-9.12 (-5.26%)
At close: Apr 28, 2026

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026173.35173.40158.91167.39167.39-3.46%205,266
Apr 27, 2026173.68176.00167.90173.38173.380.35%92,403
Apr 24, 2026177.29181.00168.91172.78172.78-2.12%103,757
Apr 23, 2026183.50185.12174.09176.53176.53-5.84%186,573
Apr 22, 2026184.42189.11182.81187.47187.471.83%167,233
Apr 21, 2026178.83185.36175.90184.10184.104.60%169,662
Apr 20, 2026173.64177.77170.00176.00176.000.95%114,237
Apr 17, 2026178.92185.00174.29174.34174.34-1.72%250,185
Apr 16, 2026174.30180.26171.69177.40177.404.07%364,835
Apr 15, 2026164.88172.56160.50170.45170.455.36%273,364
Apr 14, 2026158.82169.40156.03161.78161.785.23%331,524
Apr 13, 2026138.00154.03135.20153.74153.7411.28%210,908
Apr 10, 2026138.68140.15134.53138.16138.161.06%130,700
Apr 9, 2026143.69145.00136.66136.71136.71-5.74%82,397
Apr 8, 2026149.40151.40143.83145.03144.531.55%95,695
Apr 7, 2026145.15146.00139.96142.82142.33-1.73%49,990
Apr 2, 2026141.72146.14140.28145.33144.83-0.03%26,305
Apr 1, 2026148.12151.46145.20145.38144.88-0.47%84,975
Mar 31, 2026140.55146.17137.63146.07145.565.60%48,591
Mar 30, 2026137.32141.40136.00138.33137.85-0.81%72,271
Mar 27, 2026143.50144.13138.30139.45138.97-2.64%56,225
Mar 26, 2026145.00146.45142.75143.22142.73-1.16%55,654
Mar 25, 2026148.78149.83144.60144.90144.40-2.50%104,743
Mar 24, 2026153.57156.30146.94148.62148.11-3.64%72,042
Mar 23, 2026147.57155.76145.00154.24153.713.62%49,999
Mar 20, 2026155.82156.30148.68148.85148.33-4.39%80,821
Mar 19, 2026151.96156.78148.88155.68155.141.15%88,589
Mar 18, 2026155.00156.51152.07153.91153.38-0.25%43,891
Mar 17, 2026154.95158.90153.80154.30153.77-1.02%63,466
Mar 16, 2026155.49158.66154.54155.89155.350.75%93,593
Mar 13, 2026158.21161.12154.30154.72154.19-3.28%117,367
Mar 12, 2026161.50167.81159.34159.97159.42-1.01%128,811
Mar 11, 2026162.38171.76160.62161.61161.056.93%408,922
Mar 10, 2026150.04155.42148.45151.14150.621.63%68,956
Mar 9, 2026150.05154.00146.45148.72148.21-6.09%91,877
Mar 6, 2026156.90158.92152.13158.36157.813.15%48,631
Mar 5, 2026153.26157.80150.09153.52152.990.12%48,701
Mar 4, 2026148.51153.50146.50153.33152.802.33%37,134
Mar 3, 2026148.40150.94143.05149.84149.320.43%52,869
Mar 2, 2026142.00149.39139.98149.21148.694.35%53,957
Feb 27, 2026147.96148.84142.45142.98142.49-4.03%63,548
Feb 26, 2026146.90152.38145.18148.99148.47-0.71%82,925
Feb 25, 2026145.58153.34145.41150.05149.532.60%65,146
Feb 24, 2026140.90146.73138.80146.25145.744.44%63,567
Feb 23, 2026147.50149.43138.60140.03139.55-5.70%114,740
Feb 20, 2026157.25158.00147.86148.49147.98-5.31%71,953
Feb 19, 2026156.17160.05155.27156.82156.280.11%31,464
Feb 18, 2026154.11157.30151.27156.64156.101.22%35,304
Feb 17, 2026160.35163.24153.00154.75154.21-4.10%68,596
Feb 16, 2026161.36161.36161.36161.36160.80-2,562
Feb 13, 2026156.64162.04154.00161.36160.802.41%34,440
Feb 12, 2026157.77159.36152.46157.57157.020.63%48,414
Feb 11, 2026159.87164.15154.00156.58156.04-3.11%51,225
Feb 10, 2026157.35165.30156.70161.60161.052.16%124,945
Feb 9, 2026144.97159.75142.05158.19157.6412.48%129,841
Feb 6, 2026135.28142.68132.40140.64140.161.34%115,916
Feb 5, 2026147.30150.50137.87138.79138.31-4.63%100,986
Feb 4, 2026153.67155.25144.43145.53145.02-4.93%91,744
Feb 3, 2026159.49162.00152.11153.07152.54-6.52%81,405
Feb 2, 2026156.59175.70154.80163.74163.17-1.05%177,036
Jan 30, 2026165.94168.80164.50165.48164.910.19%61,284
Jan 29, 2026171.40175.01161.57165.17164.60-5.83%116,360
Jan 28, 2026175.30181.68171.88175.40174.790.89%88,983
Jan 27, 2026182.60185.94173.85173.85173.25-5.50%74,792
Jan 26, 2026175.74185.30175.01183.97183.343.92%76,851
Jan 23, 2026177.91183.20172.00177.03176.42-1.06%71,810
Jan 22, 2026176.39180.57176.20178.92178.304.50%36,424
Jan 21, 2026180.78182.30170.80171.21170.62-5.78%68,941
Jan 20, 2026190.00190.00181.35181.71181.08-4.88%51,475
Jan 16, 2026190.58192.13186.65191.03190.37-0.43%21,352
Jan 15, 2026193.15196.33191.86191.86191.20-0.06%35,769
Jan 14, 2026202.15202.29191.41191.97191.30-4.71%32,303
Jan 13, 2026203.80207.61200.12201.46200.76-1.77%40,526
Jan 12, 2026196.82206.57194.61205.09204.382.88%39,869
Jan 9, 2026189.76199.34189.00199.34198.655.41%50,206
Jan 8, 2026192.75192.77186.16189.12187.97-2.31%24,865
Jan 7, 2026193.61195.43192.00193.58192.40-0.23%12,420
Jan 6, 2026193.00194.07190.77194.04192.860.44%20,143
Jan 5, 2026196.00201.68192.41193.18192.00-1.09%43,044
Jan 2, 2026195.00198.60194.26195.30194.11-0.64%19,175
Dec 31, 2025196.37197.51195.00196.56195.36-0.66%12,395
Dec 30, 2025195.06198.37193.00197.87196.671.47%24,942
Dec 29, 2025196.00198.40192.65195.00193.81-1.19%22,244
Dec 24, 2025194.70198.26194.14197.35196.151.47%18,803
Dec 23, 2025198.55198.55192.18194.48193.30-1.96%36,422
Dec 22, 2025194.57198.45192.73198.37197.162.34%67,644
Dec 19, 2025190.58195.11186.66193.84192.668.07%223,636
Dec 18, 2025178.10184.72177.94179.36178.27-0.01%82,589
Dec 17, 2025188.50191.49177.18179.38178.28-5.03%145,612
Dec 16, 2025183.27189.59181.65188.89187.731.54%59,500
Dec 15, 2025189.57190.78181.42186.03184.89-2.04%122,497
Dec 12, 2025196.71199.05186.00189.90188.74-4.28%166,229
Dec 11, 2025196.73207.85186.28198.39197.18-9.95%377,390
Dec 10, 2025223.40224.90218.62220.31218.97-0.21%65,109
Dec 9, 2025222.10222.43218.46220.77219.421.32%56,520
Dec 8, 2025220.96224.68217.00217.90216.570.89%64,098
Dec 5, 2025216.90222.50213.62215.98214.671.16%82,318
Dec 4, 2025208.11214.87206.47213.51212.213.40%156,015
Dec 3, 2025201.91206.50199.65206.50205.242.62%47,100
Dec 2, 2025201.24209.68199.34201.23200.00-0.15%90,074