Oracle Corporation (SWX:ORCL)
Switzerland
· Delayed Price · Currency is CHF · Price in USD 138.00
-2.36 (-1.68%)
Apr 27, 2026, 7:52 AM CET
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | -3.03% | 1,000 |
| Apr 27, 2026 | 172.03 | 172.03 | 172.03 | 172.03 | 172.03 | -0.86% | 600 |
| Apr 24, 2026 | 173.53 | 173.53 | 173.53 | 173.53 | 173.53 | -4.38% | 300 |
| Apr 23, 2026 | 181.47 | 181.47 | 181.47 | 181.47 | 181.47 | -2.62% | 814 |
| Apr 22, 2026 | 186.36 | 186.36 | 186.36 | 186.36 | 186.36 | 2.83% | - |
| Apr 21, 2026 | 181.23 | 181.23 | 181.23 | 181.23 | 181.23 | 2.71% | - |
| Apr 20, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | -0.69% | - |
| Apr 17, 2026 | 177.67 | 177.67 | 177.67 | 177.67 | 177.67 | 1.46% | - |
| Apr 16, 2026 | 175.11 | 175.11 | 175.11 | 175.11 | 175.11 | 2.55% | 1,670 |
| Apr 15, 2026 | 170.76 | 170.76 | 170.76 | 170.76 | 170.76 | 5.57% | 1,150 |
| Apr 14, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 15.64% | - |
| Apr 13, 2026 | 139.87 | 139.87 | 139.87 | 139.87 | 139.87 | - | 3,155 |
| Apr 10, 2026 | 139.87 | 139.87 | 139.87 | 139.87 | 139.87 | -0.15% | - |
| Apr 9, 2026 | 140.08 | 140.08 | 140.08 | 140.08 | 140.08 | -2.04% | - |
| Apr 8, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.65% | 1,090 |
| Apr 7, 2026 | 142.07 | 142.07 | 142.07 | 142.07 | 142.07 | -2.01% | - |
| Apr 2, 2026 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | - | - |
| Apr 1, 2026 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | 2.28% | 4,889 |
| Mar 31, 2026 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 0.62% | - |
| Mar 30, 2026 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | -0.06% | - |
| Mar 27, 2026 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | -2.21% | - |
| Mar 26, 2026 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | -2.27% | - |
| Mar 25, 2026 | 147.49 | 147.49 | 147.49 | 147.49 | 147.49 | -1.27% | - |
| Mar 24, 2026 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | -2.15% | - |
| Mar 23, 2026 | 152.67 | 152.67 | 152.67 | 152.67 | 152.67 | - | - |
| Mar 20, 2026 | 152.67 | 152.67 | 152.67 | 152.67 | 152.67 | -1.16% | - |
| Mar 19, 2026 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | - | 315 |
| Mar 18, 2026 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | -0.59% | - |
| Mar 17, 2026 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | - | 1,000 |
| Mar 16, 2026 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | - | 1,930 |
| Mar 13, 2026 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | 2.01% | - |
| Mar 12, 2026 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - | 680 |
| Mar 11, 2026 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - | 30,274 |
| Mar 10, 2026 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - | 5,000 |
| Mar 9, 2026 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - | - |
| Mar 6, 2026 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - | 1,745 |
| Mar 5, 2026 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | 0.54% | - |
| Mar 4, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0.17% | - |
| Mar 3, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - | - |
| Mar 2, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - | 600 |
| Feb 27, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - | - |
| Feb 26, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - | 300 |
| Feb 25, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - | 1,000 |
| Feb 24, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - | 2,345 |
| Feb 23, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - | - |
| Feb 20, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | -2.30% | - |
| Feb 19, 2026 | 154.81 | 154.81 | 154.81 | 154.81 | 154.81 | - | - |
| Feb 18, 2026 | 154.81 | 154.81 | 154.81 | 154.81 | 154.81 | 8.65% | 200 |
| Feb 17, 2026 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | - | 100 |
| Feb 16, 2026 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | - | - |
| Feb 13, 2026 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | - | - |
| Feb 12, 2026 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | - | 210 |
| Feb 11, 2026 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | - | - |
| Feb 10, 2026 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | - | 363 |
| Feb 9, 2026 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | - | - |
| Feb 6, 2026 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | - | 24 |
| Feb 5, 2026 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | -14.01% | 12 |
| Feb 4, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - | 145 |
| Feb 3, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - | 2,880 |
| Feb 2, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - | - |
| Jan 30, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - | - |
| Jan 29, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | -7.77% | - |
| Jan 28, 2026 | 179.66 | 179.66 | 179.66 | 179.66 | 179.66 | - | - |
| Jan 27, 2026 | 179.66 | 179.66 | 179.66 | 179.66 | 179.66 | -7.87% | - |
| Jan 26, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jan 23, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jan 22, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jan 21, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jan 20, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jan 19, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jan 16, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jan 15, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -3.85% | - |
| Jan 14, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - | - |
| Jan 13, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - | - |
| Jan 12, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 4.79% | - |
| Jan 9, 2026 | 193.53 | 193.53 | 193.53 | 193.53 | 193.53 | -0.26% | - |
| Jan 8, 2026 | 194.03 | 194.03 | 194.03 | 194.03 | 194.03 | - | - |
| Jan 7, 2026 | 194.03 | 194.03 | 194.03 | 194.03 | 194.03 | - | - |
| Jan 6, 2026 | 194.03 | 194.03 | 194.03 | 194.03 | 194.03 | - | - |
| Jan 5, 2026 | 194.03 | 194.03 | 194.03 | 194.03 | 194.03 | - | - |
| Dec 30, 2025 | 194.03 | 194.03 | 194.03 | 194.03 | 194.03 | - | - |
| Dec 29, 2025 | 194.03 | 194.03 | 194.03 | 194.03 | 194.03 | 0.38% | - |
| Dec 23, 2025 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | - | - |
| Dec 22, 2025 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | 6.74% | - |
| Dec 19, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - | - |
| Dec 18, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - | - |
| Dec 17, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | -5.13% | - |
| Dec 16, 2025 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - | - |
| Dec 15, 2025 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - | - |
| Dec 12, 2025 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | -13.11% | - |
| Dec 11, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | - | - |
| Dec 10, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | - | - |
| Dec 9, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 12.75% | - |
| Dec 8, 2025 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | - | - |
| Dec 5, 2025 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | - | - |
| Dec 4, 2025 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | - | - |
| Dec 3, 2025 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | - | - |
| Dec 2, 2025 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | - | - |
| Dec 1, 2025 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | - | - |
| Nov 28, 2025 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | - | - |