Skip to main content
Oracle Corporation (VIE:ORCL)
Austria flag Austria · Delayed Price · Currency is EUR
136.14
+3.12 (2.35%)
At close: Mar 6, 2026

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026135.40136.14131.46136.14136.142.35%383
Mar 5, 2026131.52134.80131.52133.02133.021.51%114
Mar 4, 2026127.70131.04127.70131.04131.042.87%122
Mar 3, 2026125.12127.38124.06127.38127.381.29%307
Mar 2, 2026120.22125.76119.56125.76125.762.18%173
Feb 27, 2026125.98125.98121.52123.08123.08-2.01%148
Feb 26, 2026125.88126.78125.42125.60125.60-1.44%146
Feb 25, 2026123.90127.44123.90127.44127.443.91%266
Feb 24, 2026120.32122.64118.50122.64122.643.56%164
Feb 23, 2026124.02124.60118.42118.42118.42-7.38%13
Feb 20, 2026133.96133.96127.86127.86127.86-4.74%313
Feb 19, 2026133.88134.22132.46134.22134.221.54%61
Feb 18, 2026130.70132.18130.38132.18132.180.76%115
Feb 17, 2026134.48134.48130.92131.18131.18-2.40%190
Feb 16, 2026136.38136.38134.02134.40134.400.51%299
Feb 13, 2026131.14133.82131.14133.72133.723.82%281
Feb 12, 2026133.46133.78128.80128.80128.80-1.95%342
Feb 11, 2026135.08137.98130.90131.36131.36-3.21%349
Feb 10, 2026134.36135.72132.40135.72135.723.16%198
Feb 9, 2026121.48131.56120.68131.56131.569.65%231
Feb 6, 2026115.30119.98115.30119.98119.98-0.13%510
Feb 5, 2026124.24125.10119.40120.14120.14-4.27%422
Feb 4, 2026130.42130.82125.50125.50125.50-5.41%440
Feb 3, 2026137.02137.04131.88132.68132.68-7.19%217
Feb 2, 2026131.00144.70131.00142.96142.961.79%731
Jan 30, 2026139.64141.44139.24140.44140.442.26%135
Jan 29, 2026145.40145.40137.34137.34137.34-5.74%167
Jan 28, 2026147.60148.82145.70145.70145.70-2.19%61
Jan 27, 2026155.18155.82148.80148.96148.96-3.49%765
Jan 26, 2026149.34154.34148.26154.34154.341.86%41
Jan 23, 2026153.56154.00147.18151.52151.52-0.26%457
Jan 22, 2026152.12153.28151.88151.92151.922.19%197
Jan 21, 2026154.54154.54148.66148.66148.66-5.09%193
Jan 20, 2026159.12159.90156.64156.64156.64-2.54%278
Jan 19, 2026162.56162.56160.72160.72160.72-1.29%98
Jan 16, 2026164.62164.62162.00162.82162.82-1.86%15
Jan 15, 2026167.28167.80165.90165.90165.90-0.31%26
Jan 14, 2026173.32173.32166.42166.42166.42-4.32%233
Jan 13, 2026175.38177.76172.22173.94173.94-1.53%414
Jan 12, 2026167.80176.64167.32176.64176.645.14%129
Jan 9, 2026162.64168.00162.64168.00168.001.39%112
Jan 7, 2026165.92166.84165.06165.70165.270.21%10
Jan 6, 2026164.54165.60164.40165.36164.93-1.24%100
Jan 5, 2026168.04170.08167.44167.44167.010.01%3
Jan 2, 2026167.86168.80166.00167.42166.990.56%192
Dec 30, 2025165.66166.48165.66166.48166.050.13%-
Dec 29, 2025166.58166.58164.22166.26165.830.24%43
Dec 23, 2025168.00168.20165.86165.86165.43-0.96%41
Dec 22, 2025167.24167.72167.00167.46167.031.95%84
Dec 19, 2025162.30165.34160.40164.26163.836.03%217
Dec 18, 2025152.74156.10152.72154.92154.521.49%41
Dec 17, 2025161.60162.80152.64152.64152.24-4.13%234
Dec 16, 2025155.20159.22154.98159.22158.811.36%104
Dec 15, 2025161.12161.90157.08157.08156.67-1.47%87
Dec 12, 2025168.78169.28159.42159.42159.01-1.93%298
Dec 11, 2025168.74169.14160.04162.56162.14-14.07%602
Dec 10, 2025192.94192.94189.18189.18188.69-0.36%84
Dec 9, 2025190.76190.76188.90189.86189.370.77%95
Dec 8, 2025189.12190.98188.40188.40187.911.97%167
Dec 5, 2025188.42188.42184.76184.76184.281.81%209
Dec 4, 2025179.22181.48177.76181.48181.013.54%164
Dec 3, 2025174.20175.98172.36175.28174.830.47%349
Dec 2, 2025172.18179.50172.18174.46174.01-0.11%166
Dec 1, 2025172.14174.66170.00174.66174.210.92%106
Nov 28, 2025175.44175.44172.74173.06172.61-1.36%53
Nov 27, 2025175.38175.68174.12175.44174.99-0.67%70
Nov 26, 2025171.10179.72170.68176.62176.167.06%424
Nov 25, 2025172.24172.24163.42164.98164.55-5.35%361
Nov 24, 2025173.28174.30170.36174.30173.851.18%157
Nov 21, 2025179.82183.70172.26172.26171.81-10.58%487
Nov 20, 2025203.60203.60192.64192.64192.14-0.88%136
Nov 19, 2025189.70194.36188.70194.36193.863.43%42
Nov 18, 2025187.14188.48186.90187.92187.43-1.11%126
Nov 17, 2025193.84193.84187.48190.02189.533.84%300
Nov 14, 2025185.58186.00182.26183.00182.53-2.96%153
Nov 13, 2025195.46196.04188.58188.58188.09-4.50%101
Nov 12, 2025205.00205.90197.46197.46196.95-1.11%5
Nov 11, 2025207.35207.35199.68199.68199.16-4.41%10
Nov 10, 2025211.30216.60208.90208.90208.363.72%8
Nov 7, 2025211.05211.05201.40201.40200.88-3.47%168
Nov 6, 2025216.40217.10208.65208.65208.11-4.18%42
Nov 5, 2025213.80217.75213.65217.75217.19-1.11%84
Nov 4, 2025219.75220.20217.80220.20219.63-2.00%-
Nov 3, 2025227.05234.20224.70224.70224.12-0.22%131
Oct 31, 2025227.70227.70225.20225.20224.620.45%42
Oct 30, 2025235.95236.45224.20224.20223.62-5.04%-
Oct 29, 2025242.55242.55235.30236.10235.49-3.24%42
Oct 28, 2025241.35244.65240.95244.00243.370.66%14
Oct 27, 2025247.55247.55242.10242.40241.77-1.26%42
Oct 24, 2025243.95245.50242.85245.50244.861.66%85
Oct 23, 2025236.00241.50235.00241.50240.873.65%19
Oct 22, 2025237.15238.00233.00233.00232.40-3.18%-
Oct 21, 2025238.50240.65237.55240.65240.030.08%69
Oct 20, 2025251.15251.30240.45240.45239.83-6.35%46
Oct 17, 2025258.25259.35255.90256.75256.09-2.41%109
Oct 16, 2025262.20264.65262.20263.10262.420.29%6
Oct 15, 2025259.35264.60259.35262.35261.672.12%106
Oct 14, 2025260.70262.50256.90256.90256.23-3.40%-
Oct 13, 2025258.80266.40257.60265.95265.260.55%47
Oct 10, 2025257.55264.50257.55264.50263.822.64%226