Oracle Corporation (SNSE:ORCL)
Chile
· Delayed Price · Currency is CLP · Price in USD 218.81
0.00 (0.00%)
At close: Dec 5, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 218.81 | 218.81 | 218.81 | 218.81 | 218.81 | - | - |
| Dec 3, 2025 | 203.34 | 203.34 | 203.34 | 218.81 | 218.81 | - | 37 |
| Dec 2, 2025 | 218.81 | 218.81 | 218.81 | 218.81 | 218.81 | - | - |
| Dec 1, 2025 | 218.81 | 218.81 | 218.81 | 218.81 | 218.81 | - | - |
| Nov 28, 2025 | 218.81 | 218.81 | 218.81 | 218.81 | 218.81 | - | - |
| Nov 27, 2025 | 218.81 | 218.81 | 218.81 | 218.81 | 218.81 | - | - |
| Nov 26, 2025 | 218.81 | 218.81 | 218.81 | 218.81 | 218.81 | - | - |
| Nov 25, 2025 | 218.81 | 218.81 | 218.81 | 218.81 | 218.81 | - | - |
| Nov 24, 2025 | 218.81 | 218.81 | 218.81 | 218.81 | 218.81 | - | - |
| Nov 21, 2025 | 218.81 | 218.81 | 218.81 | 218.81 | 218.81 | - | - |
| Nov 20, 2025 | 218.81 | 218.81 | 218.81 | 218.81 | 218.81 | - | - |
| Nov 19, 2025 | 218.81 | 218.81 | 218.81 | 218.81 | 218.81 | - | - |
| Nov 18, 2025 | 218.81 | 218.81 | 218.81 | 218.81 | 218.81 | - | - |
| Nov 17, 2025 | 218.81 | 218.81 | 218.81 | 218.81 | 218.81 | - | - |
| Nov 14, 2025 | 218.81 | 218.81 | 218.81 | 218.81 | 218.81 | - | - |
| Nov 13, 2025 | 219.29 | 219.29 | 218.81 | 218.81 | 218.81 | -10.10% | 52 |
| Nov 12, 2025 | 243.38 | 243.38 | 243.38 | 243.38 | 243.38 | - | - |
| Nov 11, 2025 | 243.38 | 243.38 | 243.38 | 243.38 | 243.38 | - | - |
| Nov 10, 2025 | 243.38 | 243.38 | 243.38 | 243.38 | 243.38 | -19.24% | 40 |
| Nov 7, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Nov 6, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Nov 5, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Nov 4, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Nov 3, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Oct 30, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Oct 29, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Oct 28, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Oct 27, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Oct 24, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Oct 23, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Oct 22, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Oct 21, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Oct 20, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Oct 17, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Oct 16, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Oct 15, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Oct 14, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Oct 13, 2025 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - | - |
| Oct 10, 2025 | 301.37 | 301.37 | 296.99 | 301.37 | 301.37 | 2.78% | 212 |
| Oct 9, 2025 | 293.22 | 293.22 | 293.22 | 293.22 | 293.22 | - | - |
| Oct 8, 2025 | 292.72 | 292.72 | 292.72 | 293.22 | 292.72 | - | - |
| Oct 7, 2025 | 292.72 | 292.72 | 292.72 | 293.22 | 292.72 | - | - |
| Oct 6, 2025 | 292.72 | 292.72 | 292.72 | 293.22 | 292.72 | - | - |
| Oct 3, 2025 | 292.72 | 292.72 | 292.72 | 293.22 | 292.72 | - | - |
| Oct 2, 2025 | 292.72 | 292.72 | 292.72 | 293.22 | 292.72 | - | - |
| Oct 1, 2025 | 292.72 | 292.72 | 292.72 | 293.22 | 292.72 | - | - |
| Sep 30, 2025 | 292.72 | 292.72 | 292.72 | 293.22 | 292.72 | - | - |
| Sep 29, 2025 | 292.72 | 292.72 | 292.72 | 293.22 | 292.72 | - | - |
| Sep 26, 2025 | 292.72 | 292.72 | 292.72 | 293.22 | 292.72 | - | - |
| Sep 25, 2025 | 296.35 | 296.35 | 293.22 | 293.22 | 292.72 | -6.87% | 836 |
| Sep 24, 2025 | 314.30 | 314.30 | 314.30 | 314.84 | 314.30 | - | - |
| Sep 23, 2025 | 324.78 | 324.78 | 314.84 | 314.84 | 314.30 | -3.06% | 819 |
| Sep 22, 2025 | 324.78 | 324.78 | 324.78 | 324.78 | 324.23 | 8.26% | 35 |
| Sep 17, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 299.49 | -4.71% | 45 |
| Sep 16, 2025 | 330.78 | 330.78 | 304.00 | 314.83 | 314.29 | 4.70% | 216 |
| Sep 15, 2025 | 300.71 | 300.71 | 300.71 | 300.71 | 300.20 | 29.30% | 35 |
| Sep 12, 2025 | 299.00 | 299.00 | 299.00 | 232.56 | 232.16 | - | 7 |
| Sep 11, 2025 | 232.16 | 232.16 | 232.16 | 232.56 | 232.16 | - | - |
| Sep 10, 2025 | 232.16 | 232.16 | 232.16 | 232.56 | 232.16 | - | - |
| Sep 9, 2025 | 232.16 | 232.16 | 232.16 | 232.56 | 232.16 | - | - |
| Sep 8, 2025 | 232.16 | 232.16 | 232.16 | 232.56 | 232.16 | - | - |
| Sep 5, 2025 | 232.16 | 232.16 | 232.16 | 232.56 | 232.16 | - | - |
| Sep 4, 2025 | 232.16 | 232.16 | 232.16 | 232.56 | 232.16 | - | - |
| Sep 3, 2025 | 221.40 | 221.40 | 221.40 | 232.56 | 232.16 | - | 2 |
| Sep 2, 2025 | 232.16 | 232.16 | 232.16 | 232.56 | 232.16 | - | - |
| Sep 1, 2025 | 232.16 | 232.16 | 232.16 | 232.56 | 232.16 | - | - |
| Aug 29, 2025 | 232.16 | 232.16 | 232.16 | 232.56 | 232.16 | - | - |
| Aug 28, 2025 | 232.16 | 232.16 | 232.16 | 232.56 | 232.16 | - | - |
| Aug 27, 2025 | 232.16 | 232.16 | 232.16 | 232.56 | 232.16 | - | - |
| Aug 26, 2025 | 232.16 | 232.16 | 232.16 | 232.56 | 232.16 | - | - |
| Aug 25, 2025 | 232.16 | 232.16 | 232.16 | 232.56 | 232.16 | - | - |
| Aug 22, 2025 | 232.16 | 232.16 | 232.16 | 232.56 | 232.16 | - | - |
| Aug 21, 2025 | 232.16 | 232.16 | 232.16 | 232.56 | 232.16 | - | - |
| Aug 20, 2025 | 232.56 | 232.56 | 232.56 | 232.56 | 232.16 | -8.88% | 52 |
| Aug 19, 2025 | 254.78 | 254.78 | 254.78 | 255.21 | 254.77 | - | - |
| Aug 18, 2025 | 254.78 | 254.78 | 254.78 | 255.21 | 254.77 | - | - |
| Aug 14, 2025 | 254.78 | 254.78 | 254.78 | 255.21 | 254.77 | - | - |
| Aug 13, 2025 | 254.78 | 254.78 | 254.78 | 255.21 | 254.77 | - | - |
| Aug 12, 2025 | 254.78 | 254.78 | 254.78 | 255.21 | 254.77 | - | - |
| Aug 11, 2025 | 254.78 | 254.78 | 254.78 | 255.21 | 254.77 | - | - |
| Aug 8, 2025 | 254.78 | 254.78 | 254.78 | 255.21 | 254.77 | - | - |
| Aug 7, 2025 | 254.78 | 254.78 | 254.78 | 255.21 | 254.77 | - | - |
| Aug 6, 2025 | 254.78 | 254.78 | 254.78 | 255.21 | 254.77 | - | - |
| Aug 5, 2025 | 255.21 | 255.21 | 255.21 | 255.21 | 254.77 | 2.17% | 40 |
| Aug 4, 2025 | 249.36 | 249.36 | 249.36 | 249.79 | 249.36 | - | - |
| Aug 1, 2025 | 249.36 | 249.36 | 249.36 | 249.79 | 249.36 | - | - |
| Jul 31, 2025 | 249.36 | 249.36 | 249.36 | 249.79 | 249.36 | - | - |
| Jul 30, 2025 | 249.36 | 249.36 | 249.36 | 249.79 | 249.36 | - | - |
| Jul 29, 2025 | 249.36 | 249.36 | 249.36 | 249.79 | 249.36 | - | - |
| Jul 28, 2025 | 249.36 | 249.36 | 249.36 | 249.79 | 249.36 | - | - |
| Jul 25, 2025 | 249.36 | 249.36 | 249.36 | 249.79 | 249.36 | - | - |
| Jul 24, 2025 | 249.36 | 249.36 | 249.36 | 249.79 | 249.36 | - | - |
| Jul 23, 2025 | 249.36 | 249.36 | 249.36 | 249.79 | 249.36 | - | - |
| Jul 22, 2025 | 249.36 | 249.36 | 249.36 | 249.79 | 249.36 | - | - |
| Jul 21, 2025 | 249.36 | 249.36 | 249.36 | 249.79 | 249.36 | - | - |
| Jul 18, 2025 | 249.36 | 249.36 | 249.36 | 249.79 | 249.36 | - | - |
| Jul 17, 2025 | 249.79 | 249.79 | 249.79 | 249.79 | 249.36 | 16.89% | 40 |
| Jul 15, 2025 | 213.34 | 213.34 | 213.34 | 213.70 | 213.34 | - | - |
| Jul 14, 2025 | 213.34 | 213.34 | 213.34 | 213.70 | 213.34 | - | - |
| Jul 11, 2025 | 213.34 | 213.34 | 213.34 | 213.70 | 213.34 | - | - |