Skip to main content
Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
149.07
-3.89 (-2.54%)
Mar 9, 2026, 2:35 PM EDT - Market open

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026150.70151.99146.43148.09--3.18%18,148,969
Mar 6, 2026152.92159.19151.62152.96152.96-1.18%37,542,718
Mar 5, 2026152.59157.94150.12154.79154.791.59%23,575,350
Mar 4, 2026150.01153.61149.10152.37152.372.25%16,905,432
Mar 3, 2026144.75150.93143.05149.01149.01-0.16%19,851,999
Mar 2, 2026141.62150.17141.18149.25149.252.65%21,898,826
Feb 27, 2026143.88146.08142.10145.40145.40-3.27%36,102,060
Feb 26, 2026148.79152.50145.15150.31150.311.64%20,281,907
Feb 25, 2026149.16153.28147.34147.89147.891.20%26,238,531
Feb 24, 2026140.84146.76138.73146.14146.143.42%21,098,174
Feb 23, 2026145.69145.80138.59141.31141.31-4.57%31,547,487
Feb 20, 2026153.30153.99147.39148.08148.08-5.40%29,176,071
Feb 19, 2026157.19160.08155.77156.54156.540.24%14,820,393
Feb 18, 2026154.41157.30151.37156.17156.171.43%14,723,475
Feb 17, 2026157.98159.28152.88153.97153.97-3.85%19,075,141
Feb 13, 2026159.25162.30155.29160.14160.142.34%17,896,299
Feb 12, 2026157.93159.04152.50156.48156.48-0.43%23,094,377
Feb 11, 2026163.66163.66154.00157.16157.16-1.71%24,245,546
Feb 10, 2026160.00165.39156.96159.89159.892.11%39,473,422
Feb 9, 2026148.49159.75147.00156.59156.599.64%49,495,348
Feb 6, 2026139.75143.20138.91142.82142.824.65%29,069,690
Feb 5, 2026145.60146.55135.25136.48136.48-6.95%41,565,705
Feb 4, 2026153.89153.94144.43146.67146.67-5.17%41,882,429
Feb 3, 2026158.26159.38151.90154.67154.67-3.37%42,777,512
Feb 2, 2026170.92171.20160.00160.06160.06-2.75%46,602,395
Jan 30, 2026168.17168.90163.24164.58164.58-2.62%24,416,557
Jan 29, 2026170.15170.23161.52169.01169.01-2.19%36,152,764
Jan 28, 2026174.92181.68171.86172.80172.80-1.20%35,379,785
Jan 27, 2026179.19179.72173.68174.90174.90-4.13%26,630,297
Jan 26, 2026179.10185.31178.53182.44182.442.98%20,872,367
Jan 23, 2026172.62179.65172.00177.16177.16-0.57%22,879,524
Jan 22, 2026179.37180.16176.50178.18178.182.47%20,970,723
Jan 21, 2026179.68180.60170.60173.88173.88-3.36%37,622,968
Jan 20, 2026187.19187.19179.36179.92179.92-5.85%28,241,040
Jan 16, 2026189.91191.87186.53191.09191.090.65%18,465,930
Jan 15, 2026195.01195.01189.39189.85189.85-1.94%16,095,890
Jan 14, 2026201.68201.68190.81193.61193.61-4.29%22,303,971
Jan 13, 2026205.00207.80200.66202.29202.29-1.17%15,740,021
Jan 12, 2026197.60206.60197.01204.68204.683.10%25,313,081
Jan 9, 2026191.66200.18188.78198.52198.524.68%26,001,342
Jan 8, 2026190.88190.95186.15189.65189.15-1.65%18,941,945
Jan 7, 2026195.30195.67192.00192.84192.33-0.47%11,171,198
Jan 6, 2026192.56194.88190.70193.75193.240.60%16,474,464
Jan 5, 2026198.34201.69192.33192.59192.08-1.59%22,635,516
Jan 2, 2026197.47198.59194.21195.71195.190.41%14,540,657
Dec 31, 2025196.42197.20194.73194.91194.40-1.17%10,341,453
Dec 30, 2025196.06198.38195.71197.21196.690.94%14,197,359
Dec 29, 2025194.16198.51192.64195.38194.86-1.32%14,748,125
Dec 26, 2025198.06200.37196.11197.99197.470.25%11,262,030
Dec 24, 2025195.00198.28194.42197.49196.971.10%9,282,733
Dec 23, 2025196.43197.20192.19195.34194.82-1.53%18,301,588
Dec 22, 2025196.82198.80192.83198.38197.863.34%27,148,017
Dec 19, 2025188.39195.12188.12191.97191.466.63%77,008,550
Dec 18, 2025182.72184.76178.58180.03179.560.88%36,297,285
Dec 17, 2025183.31186.50177.07178.46177.99-5.40%50,222,018
Dec 16, 2025184.70189.80184.49188.65188.152.02%32,433,525
Dec 15, 2025188.29188.97181.40184.92184.43-2.66%43,897,509
Dec 12, 2025196.37197.85185.98189.97189.47-4.47%55,201,644
Dec 11, 2025190.62201.99186.23198.85198.33-10.83%100,612,691
Dec 10, 2025221.80225.32217.58223.01222.420.67%47,927,993
Dec 9, 2025220.03222.62218.28221.53220.950.45%17,643,643
Dec 8, 2025221.35224.75216.91220.54219.961.36%24,711,161
Dec 5, 2025219.00219.50213.62217.58217.011.52%24,208,687
Dec 4, 2025207.86215.41206.32214.33213.763.18%23,316,937
Dec 3, 2025200.33207.92199.40207.73207.183.30%19,060,528
Dec 2, 2025205.14209.70200.00201.10200.570.08%19,664,471
Dec 1, 2025200.50203.50196.70200.94200.41-0.50%13,461,204
Nov 28, 2025199.51202.34197.61201.95201.42-1.47%13,848,479
Nov 26, 2025209.50210.00202.24204.96204.424.02%26,544,148
Nov 25, 2025194.08199.41185.63197.03196.51-1.62%29,594,993
Nov 24, 2025196.86203.82194.30200.28199.750.76%31,144,706
Nov 21, 2025207.08208.31193.55198.76198.24-5.66%44,834,071
Nov 20, 2025231.16234.00210.30210.69210.13-6.58%27,459,600
Nov 19, 2025219.06228.15217.31225.53224.942.29%21,679,490
Nov 18, 2025216.21223.70214.50220.49219.910.29%21,098,291
Nov 17, 2025218.21222.80215.56219.86219.28-1.34%16,143,779
Nov 14, 2025210.83227.05210.77222.85222.262.43%36,053,807
Nov 13, 2025224.99225.16215.22217.57217.00-4.15%30,008,998
Nov 12, 2025236.74236.81226.17226.99226.39-3.88%24,194,992
Nov 11, 2025236.23237.45228.89236.15235.53-1.94%20,686,607
Nov 10, 2025245.95247.24237.07240.83240.200.66%16,698,716
Nov 7, 2025239.00240.40232.35239.26238.63-1.86%20,969,260
Nov 6, 2025247.94249.07239.29243.80243.16-2.60%18,678,269
Nov 5, 2025247.91252.40247.03250.31249.650.86%11,991,459
Nov 4, 2025249.98255.28245.19248.17247.52-3.75%19,772,593
Nov 3, 2025265.24265.62255.23257.85257.17-1.81%15,709,214
Oct 31, 2025259.51265.81256.71262.61261.922.23%16,898,693
Oct 30, 2025268.74269.76256.28256.89256.21-6.69%27,954,197
Oct 29, 2025281.46281.62271.35275.30274.57-1.97%18,007,149
Oct 28, 2025283.00285.46280.54280.83280.09-0.20%12,448,523
Oct 27, 2025286.57287.00279.81281.40280.66-0.68%13,855,836
Oct 24, 2025285.92287.19282.25283.33282.581.16%13,194,896
Oct 23, 2025272.96283.10272.39280.07279.332.72%16,872,158
Oct 22, 2025274.82277.20269.25272.66271.94-0.90%16,474,016
Oct 21, 2025278.11280.30272.26275.15274.42-0.73%18,370,806
Oct 20, 2025288.95289.24275.31277.18276.45-4.85%32,810,748
Oct 17, 2025303.75304.28287.50291.31290.54-6.93%37,653,000
Oct 16, 2025305.60322.54303.07313.00312.173.09%32,500,863
Oct 15, 2025304.90311.01298.92303.62302.821.55%13,698,938
Oct 14, 2025303.57304.42291.98299.00298.21-2.93%17,346,186