Skip to main content
Oracle Corporation (VIE:ORCL)
Austria flag Austria · Delayed Price · Currency is EUR
142.28
-4.06 (-2.77%)
At close: Apr 28, 2026

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026144.32144.52137.12141.52141.52-3.29%889
Apr 27, 2026146.84146.92143.82146.34146.34-1.00%288
Apr 24, 2026152.70154.14147.80147.82147.82-4.04%789
Apr 23, 2026156.30156.46152.00154.04154.04-3.70%101
Apr 22, 2026157.68159.96157.68159.96159.962.80%339
Apr 21, 2026151.60155.60150.78155.60155.604.63%9
Apr 20, 2026148.04150.34146.76148.72148.72-1.65%711
Apr 17, 2026152.08155.82151.22151.22151.220.92%273
Apr 16, 2026147.98150.56147.08149.84149.842.98%238
Apr 15, 2026138.04145.50138.00145.50145.505.47%473
Apr 14, 2026133.32142.52133.32137.96137.967.28%662
Apr 13, 2026117.28128.60117.26128.60128.608.67%-
Apr 10, 2026118.40118.40116.44118.34118.34-0.44%211
Apr 9, 2026123.18123.18118.80118.86118.86-2.51%329
Apr 7, 2026126.12126.12121.92121.92121.49-3.30%13
Apr 2, 2026123.50126.08123.00126.08125.64-25
Apr 1, 2026128.56130.32126.08126.08125.641.73%139
Mar 31, 2026121.74123.94121.74123.94123.511.31%150
Mar 30, 2026121.28122.86121.28122.34121.910.63%198
Mar 27, 2026124.06124.06120.04121.58121.15-2.05%99
Mar 26, 2026125.82126.50124.12124.12123.68-1.97%140
Mar 25, 2026128.46128.66126.62126.62126.18-1.17%61
Mar 24, 2026133.24134.40127.74128.12127.67-2.57%449
Mar 23, 2026127.02132.64127.02131.50131.040.41%170
Mar 20, 2026134.52134.52130.20130.96130.50-2.44%205
Mar 19, 2026132.66135.00130.00134.24133.770.78%82
Mar 18, 2026135.64135.64132.32133.20132.73-0.80%19
Mar 17, 2026135.14137.02134.28134.28133.81-0.99%192
Mar 16, 2026137.20137.28135.62135.62135.14-0.80%181
Mar 13, 2026138.58139.90136.72136.72136.24-2.06%286
Mar 12, 2026140.54143.76139.60139.60139.11-1.45%617
Mar 11, 2026142.56146.72141.16141.66141.168.87%1,073
Mar 10, 2026132.52132.70128.08130.12129.661.02%222
Mar 9, 2026129.74131.20127.48128.80128.35-5.39%491
Mar 6, 2026135.40136.14131.46136.14135.662.35%383
Mar 5, 2026131.52134.80131.52133.02132.551.51%114
Mar 4, 2026127.70131.04127.70131.04130.582.87%122
Mar 3, 2026125.12127.38124.06127.38126.931.29%307
Mar 2, 2026120.22125.76119.56125.76125.322.18%173
Feb 27, 2026125.98125.98121.52123.08122.65-2.01%148
Feb 26, 2026125.88126.78125.42125.60125.16-1.44%146
Feb 25, 2026123.90127.44123.90127.44126.993.91%266
Feb 24, 2026120.32122.64118.50122.64122.213.56%164
Feb 23, 2026124.02124.60118.42118.42118.00-7.38%13
Feb 20, 2026133.96133.96127.86127.86127.41-4.74%313
Feb 19, 2026133.88134.22132.46134.22133.751.54%61
Feb 18, 2026130.70132.18130.38132.18131.720.76%115
Feb 17, 2026134.48134.48130.92131.18130.72-2.40%190
Feb 16, 2026136.38136.38134.02134.40133.930.51%299
Feb 13, 2026131.14133.82131.14133.72133.253.82%281
Feb 12, 2026133.46133.78128.80128.80128.35-1.95%342
Feb 11, 2026135.08137.98130.90131.36130.90-3.21%349
Feb 10, 2026134.36135.72132.40135.72135.243.16%198
Feb 9, 2026121.48131.56120.68131.56131.109.65%231
Feb 6, 2026115.30119.98115.30119.98119.56-0.13%510
Feb 5, 2026124.24125.10119.40120.14119.72-4.27%422
Feb 4, 2026130.42130.82125.50125.50125.06-5.41%440
Feb 3, 2026137.02137.04131.88132.68132.21-7.19%217
Feb 2, 2026131.00144.70131.00142.96142.461.79%731
Jan 30, 2026139.64141.44139.24140.44139.952.26%135
Jan 29, 2026145.40145.40137.34137.34136.86-5.74%167
Jan 28, 2026147.60148.82145.70145.70145.19-2.19%61
Jan 27, 2026155.18155.82148.80148.96148.44-3.49%765
Jan 26, 2026149.34154.34148.26154.34153.801.86%41
Jan 23, 2026153.56154.00147.18151.52150.99-0.26%457
Jan 22, 2026152.12153.28151.88151.92151.392.19%197
Jan 21, 2026154.54154.54148.66148.66148.14-5.09%193
Jan 20, 2026159.12159.90156.64156.64156.09-2.54%278
Jan 19, 2026162.56162.56160.72160.72160.16-1.29%98
Jan 16, 2026164.62164.62162.00162.82162.25-1.86%15
Jan 15, 2026167.28167.80165.90165.90165.32-0.31%26
Jan 14, 2026173.32173.32166.42166.42165.84-4.32%233
Jan 13, 2026175.38177.76172.22173.94173.33-1.53%414
Jan 12, 2026167.80176.64167.32176.64176.025.14%129
Jan 9, 2026162.64168.00162.64168.00167.411.39%112
Jan 7, 2026165.92166.84165.06165.70164.690.21%10
Jan 6, 2026164.54165.60164.40165.36164.35-1.24%100
Jan 5, 2026168.04170.08167.44167.44166.420.01%3
Jan 2, 2026167.86168.80166.00167.42166.400.56%192
Dec 30, 2025165.66166.48165.66166.48165.470.13%-
Dec 29, 2025166.58166.58164.22166.26165.250.24%43
Dec 23, 2025168.00168.20165.86165.86164.85-0.96%41
Dec 22, 2025167.24167.72167.00167.46166.441.95%84
Dec 19, 2025162.30165.34160.40164.26163.266.03%217
Dec 18, 2025152.74156.10152.72154.92153.981.49%41
Dec 17, 2025161.60162.80152.64152.64151.71-4.13%234
Dec 16, 2025155.20159.22154.98159.22158.251.36%104
Dec 15, 2025161.12161.90157.08157.08156.12-1.47%87
Dec 12, 2025168.78169.28159.42159.42158.45-1.93%298
Dec 11, 2025168.74169.14160.04162.56161.57-14.07%602
Dec 10, 2025192.94192.94189.18189.18188.03-0.36%84
Dec 9, 2025190.76190.76188.90189.86188.700.77%95
Dec 8, 2025189.12190.98188.40188.40187.251.97%167
Dec 5, 2025188.42188.42184.76184.76183.641.81%209
Dec 4, 2025179.22181.48177.76181.48180.383.54%164
Dec 3, 2025174.20175.98172.36175.28174.210.47%349
Dec 2, 2025172.18179.50172.18174.46173.40-0.11%166
Dec 1, 2025172.14174.66170.00174.66173.600.92%106
Nov 28, 2025175.44175.44172.74173.06172.01-1.36%53
Nov 27, 2025175.38175.68174.12175.44174.37-0.67%70