Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
217.58
+3.25 (1.52%)
At close: Dec 5, 2025, 4:00 PM EST
218.70
+1.12 (0.51%)
After-hours: Dec 5, 2025, 7:59 PM EST
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 219.00 | 219.50 | 213.62 | 217.58 | 217.58 | 1.52% | 23,902,008 |
| Dec 4, 2025 | 207.86 | 215.41 | 206.32 | 214.33 | 214.33 | 3.18% | 23,000,146 |
| Dec 3, 2025 | 200.33 | 207.92 | 199.40 | 207.73 | 207.73 | 3.30% | 18,982,556 |
| Dec 2, 2025 | 205.14 | 209.70 | 200.00 | 201.10 | 201.10 | 0.08% | 19,573,417 |
| Dec 1, 2025 | 200.50 | 203.50 | 196.70 | 200.94 | 200.94 | -0.50% | 13,339,164 |
| Nov 28, 2025 | 199.51 | 202.34 | 197.61 | 201.95 | 201.95 | -1.47% | 13,848,479 |
| Nov 26, 2025 | 209.50 | 210.00 | 202.24 | 204.96 | 204.96 | 4.02% | 26,544,148 |
| Nov 25, 2025 | 194.08 | 199.41 | 185.63 | 197.03 | 197.03 | -1.62% | 29,594,993 |
| Nov 24, 2025 | 196.86 | 203.82 | 194.30 | 200.28 | 200.28 | 0.76% | 31,144,706 |
| Nov 21, 2025 | 207.08 | 208.31 | 193.55 | 198.76 | 198.76 | -5.66% | 44,834,071 |
| Nov 20, 2025 | 231.16 | 234.00 | 210.30 | 210.69 | 210.69 | -6.58% | 27,459,600 |
| Nov 19, 2025 | 219.06 | 228.15 | 217.31 | 225.53 | 225.53 | 2.29% | 21,679,490 |
| Nov 18, 2025 | 216.21 | 223.70 | 214.50 | 220.49 | 220.49 | 0.29% | 21,098,291 |
| Nov 17, 2025 | 218.21 | 222.80 | 215.56 | 219.86 | 219.86 | -1.34% | 16,143,779 |
| Nov 14, 2025 | 210.83 | 227.05 | 210.77 | 222.85 | 222.85 | 2.43% | 36,053,807 |
| Nov 13, 2025 | 224.99 | 225.16 | 215.22 | 217.57 | 217.57 | -4.15% | 30,008,998 |
| Nov 12, 2025 | 236.74 | 236.81 | 226.17 | 226.99 | 226.99 | -3.88% | 24,194,992 |
| Nov 11, 2025 | 236.23 | 237.45 | 228.89 | 236.15 | 236.15 | -1.94% | 20,686,607 |
| Nov 10, 2025 | 245.95 | 247.24 | 237.07 | 240.83 | 240.83 | 0.66% | 16,698,716 |
| Nov 7, 2025 | 239.00 | 240.40 | 232.35 | 239.26 | 239.26 | -1.86% | 20,969,260 |
| Nov 6, 2025 | 247.94 | 249.07 | 239.29 | 243.80 | 243.80 | -2.60% | 18,678,269 |
| Nov 5, 2025 | 247.91 | 252.40 | 247.03 | 250.31 | 250.31 | 0.86% | 11,991,459 |
| Nov 4, 2025 | 249.98 | 255.28 | 245.19 | 248.17 | 248.17 | -3.75% | 19,772,593 |
| Nov 3, 2025 | 265.24 | 265.62 | 255.23 | 257.85 | 257.85 | -1.81% | 15,709,214 |
| Oct 31, 2025 | 259.51 | 265.81 | 256.71 | 262.61 | 262.61 | 2.23% | 16,898,693 |
| Oct 30, 2025 | 268.74 | 269.76 | 256.28 | 256.89 | 256.89 | -6.69% | 27,954,197 |
| Oct 29, 2025 | 281.46 | 281.62 | 271.35 | 275.30 | 275.30 | -1.97% | 18,007,149 |
| Oct 28, 2025 | 283.00 | 285.46 | 280.54 | 280.83 | 280.83 | -0.20% | 12,448,523 |
| Oct 27, 2025 | 286.57 | 287.00 | 279.81 | 281.40 | 281.40 | -0.68% | 13,855,836 |
| Oct 24, 2025 | 285.92 | 287.19 | 282.25 | 283.33 | 283.33 | 1.16% | 13,194,896 |
| Oct 23, 2025 | 272.96 | 283.10 | 272.39 | 280.07 | 280.07 | 2.72% | 16,872,158 |
| Oct 22, 2025 | 274.82 | 277.20 | 269.25 | 272.66 | 272.66 | -0.90% | 16,474,016 |
| Oct 21, 2025 | 278.11 | 280.30 | 272.26 | 275.15 | 275.15 | -0.73% | 18,370,806 |
| Oct 20, 2025 | 288.95 | 289.24 | 275.31 | 277.18 | 277.18 | -4.85% | 32,810,748 |
| Oct 17, 2025 | 303.75 | 304.28 | 287.50 | 291.31 | 291.31 | -6.93% | 37,653,000 |
| Oct 16, 2025 | 305.60 | 322.54 | 303.07 | 313.00 | 313.00 | 3.09% | 32,500,863 |
| Oct 15, 2025 | 304.90 | 311.01 | 298.92 | 303.62 | 303.62 | 1.55% | 13,698,938 |
| Oct 14, 2025 | 303.57 | 304.42 | 291.98 | 299.00 | 299.00 | -2.93% | 17,346,186 |
| Oct 13, 2025 | 298.70 | 310.70 | 297.74 | 308.01 | 308.01 | 5.14% | 21,703,725 |
| Oct 10, 2025 | 300.28 | 307.72 | 292.01 | 292.96 | 292.96 | -1.35% | 28,895,338 |
| Oct 9, 2025 | 291.55 | 300.97 | 287.26 | 296.96 | 296.96 | 2.89% | 26,479,833 |
| Oct 8, 2025 | 285.42 | 291.53 | 283.60 | 288.63 | 288.13 | 1.54% | 18,982,122 |
| Oct 7, 2025 | 293.22 | 293.22 | 271.00 | 284.24 | 283.75 | -2.52% | 31,723,384 |
| Oct 6, 2025 | 292.38 | 296.68 | 290.80 | 291.59 | 291.08 | 1.90% | 14,076,795 |
| Oct 3, 2025 | 289.60 | 294.64 | 284.00 | 286.14 | 285.64 | -0.91% | 13,688,407 |
| Oct 2, 2025 | 291.80 | 294.97 | 286.05 | 288.78 | 288.28 | -0.08% | 16,215,460 |
| Oct 1, 2025 | 278.80 | 289.99 | 277.88 | 289.01 | 288.51 | 2.76% | 23,378,324 |
| Sep 30, 2025 | 283.69 | 284.00 | 275.90 | 281.24 | 280.75 | -0.54% | 23,880,810 |
| Sep 29, 2025 | 284.60 | 285.98 | 279.61 | 282.76 | 282.27 | -0.25% | 25,778,508 |
| Sep 26, 2025 | 293.00 | 294.00 | 283.00 | 283.46 | 282.97 | -2.70% | 25,990,691 |
| Sep 25, 2025 | 295.27 | 298.75 | 288.55 | 291.33 | 290.83 | -5.55% | 39,274,883 |
| Sep 24, 2025 | 311.86 | 312.47 | 300.03 | 308.46 | 307.93 | -1.71% | 33,765,279 |
| Sep 23, 2025 | 324.00 | 325.00 | 310.05 | 313.83 | 313.29 | -4.36% | 35,280,199 |
| Sep 22, 2025 | 309.63 | 329.50 | 306.92 | 328.15 | 327.58 | 6.31% | 44,437,549 |
| Sep 19, 2025 | 299.00 | 311.11 | 297.32 | 308.66 | 308.13 | 4.06% | 40,776,201 |
| Sep 18, 2025 | 303.04 | 303.82 | 292.00 | 296.62 | 296.11 | -1.59% | 24,673,116 |
| Sep 17, 2025 | 307.69 | 308.66 | 295.03 | 301.41 | 300.89 | -1.71% | 27,707,949 |
| Sep 16, 2025 | 314.06 | 319.97 | 302.27 | 306.65 | 306.12 | 1.49% | 51,923,268 |
| Sep 15, 2025 | 306.45 | 307.03 | 297.29 | 302.14 | 301.62 | 3.41% | 40,004,004 |
| Sep 12, 2025 | 305.79 | 307.97 | 291.75 | 292.18 | 291.67 | -5.09% | 51,781,914 |
| Sep 11, 2025 | 330.34 | 331.00 | 304.60 | 307.86 | 307.33 | -6.23% | 69,986,027 |
| Sep 10, 2025 | 319.19 | 345.72 | 312.09 | 328.33 | 327.76 | 35.95% | 131,618,085 |
| Sep 9, 2025 | 239.94 | 243.49 | 234.56 | 241.51 | 241.09 | 1.27% | 41,178,697 |
| Sep 8, 2025 | 239.89 | 242.42 | 235.31 | 238.48 | 238.07 | 2.44% | 18,803,046 |
| Sep 5, 2025 | 232.55 | 234.62 | 225.89 | 232.80 | 232.40 | 4.39% | 15,386,096 |
| Sep 4, 2025 | 222.00 | 223.57 | 219.56 | 223.00 | 222.61 | -0.20% | 10,303,069 |
| Sep 3, 2025 | 225.90 | 225.90 | 221.75 | 223.45 | 223.06 | -0.82% | 8,900,813 |
| Sep 2, 2025 | 222.00 | 225.45 | 218.79 | 225.30 | 224.91 | -0.37% | 10,461,903 |
| Aug 29, 2025 | 237.61 | 238.22 | 223.11 | 226.13 | 225.74 | -5.90% | 16,618,641 |
| Aug 28, 2025 | 235.54 | 241.95 | 235.12 | 240.32 | 239.90 | 1.91% | 8,691,548 |
| Aug 27, 2025 | 235.00 | 236.53 | 232.68 | 235.81 | 235.40 | 0.68% | 5,637,590 |
| Aug 26, 2025 | 235.00 | 236.91 | 232.71 | 234.21 | 233.80 | -0.51% | 11,805,197 |
| Aug 25, 2025 | 237.35 | 239.03 | 235.27 | 235.41 | 235.00 | -0.41% | 6,308,625 |
| Aug 22, 2025 | 234.06 | 238.50 | 231.46 | 236.37 | 235.96 | 1.38% | 9,343,637 |
| Aug 21, 2025 | 233.05 | 235.92 | 232.43 | 233.16 | 232.76 | -0.81% | 7,403,128 |
| Aug 20, 2025 | 232.18 | 235.88 | 228.25 | 235.06 | 234.65 | 0.19% | 11,256,417 |
| Aug 19, 2025 | 249.25 | 249.25 | 232.23 | 234.62 | 234.21 | -5.80% | 16,819,250 |
| Aug 18, 2025 | 246.20 | 249.16 | 243.62 | 249.07 | 248.64 | 0.32% | 6,759,921 |
| Aug 15, 2025 | 246.92 | 250.63 | 242.93 | 248.28 | 247.85 | 1.36% | 11,553,988 |
| Aug 14, 2025 | 244.95 | 248.92 | 242.57 | 244.96 | 244.54 | 0.32% | 10,285,555 |
| Aug 13, 2025 | 257.17 | 257.67 | 242.64 | 244.18 | 243.76 | -3.81% | 14,182,078 |
| Aug 12, 2025 | 252.58 | 257.87 | 251.08 | 253.86 | 253.42 | 0.47% | 10,001,712 |
| Aug 11, 2025 | 248.40 | 254.69 | 245.56 | 252.68 | 252.24 | 1.05% | 9,012,112 |
| Aug 8, 2025 | 250.03 | 250.89 | 247.86 | 250.05 | 249.62 | 0.26% | 8,313,278 |
| Aug 7, 2025 | 257.71 | 257.76 | 246.52 | 249.39 | 248.96 | -2.75% | 11,954,223 |
| Aug 6, 2025 | 256.84 | 256.84 | 251.72 | 256.43 | 255.99 | 0.30% | 9,930,222 |
| Aug 5, 2025 | 255.41 | 258.49 | 251.37 | 255.67 | 255.23 | 1.24% | 11,197,287 |
| Aug 4, 2025 | 245.90 | 252.91 | 245.90 | 252.53 | 252.09 | 3.32% | 8,614,784 |
| Aug 1, 2025 | 247.83 | 248.41 | 242.00 | 244.42 | 244.00 | -3.68% | 12,718,218 |
| Jul 31, 2025 | 255.77 | 260.87 | 253.32 | 253.77 | 253.33 | 1.26% | 15,548,726 |
| Jul 30, 2025 | 248.64 | 251.05 | 245.60 | 250.60 | 250.17 | 0.25% | 8,441,378 |
| Jul 29, 2025 | 248.70 | 253.07 | 246.59 | 249.98 | 249.55 | 0.92% | 8,415,324 |
| Jul 28, 2025 | 246.00 | 247.78 | 243.42 | 247.71 | 247.28 | 1.06% | 6,756,775 |
| Jul 25, 2025 | 242.34 | 245.47 | 241.43 | 245.12 | 244.70 | 0.94% | 7,149,571 |
| Jul 24, 2025 | 242.41 | 244.08 | 240.56 | 242.83 | 242.41 | 0.38% | 8,237,851 |
| Jul 23, 2025 | 239.95 | 243.42 | 238.66 | 241.90 | 241.48 | 1.59% | 7,255,797 |
| Jul 22, 2025 | 241.98 | 242.29 | 235.41 | 238.11 | 237.70 | -2.23% | 11,380,866 |
| Jul 21, 2025 | 245.31 | 246.80 | 243.24 | 243.54 | 243.12 | -0.78% | 7,348,362 |
| Jul 18, 2025 | 248.50 | 249.68 | 245.00 | 245.45 | 245.02 | -1.33% | 9,678,072 |
| Jul 17, 2025 | 243.34 | 251.60 | 242.01 | 248.75 | 248.32 | 3.09% | 17,631,328 |