Skip to main content
Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
148.53
-3.93 (-2.58%)
At close: Jun 26, 2026, 4:00 PM EDT
149.00
+0.47 (0.32%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026150.26153.54148.00148.53148.53-2.58%35,602,937
Jun 25, 2026157.35157.62150.36152.46152.46-3.22%35,717,060
Jun 24, 2026162.48165.75155.35157.53157.53-4.62%37,644,793
Jun 23, 2026170.23174.33164.61165.16165.16-5.66%31,919,171
Jun 22, 2026182.31184.58174.40175.07175.07-5.00%22,754,524
Jun 18, 2026183.01187.99177.70184.29184.290.41%30,121,909
Jun 17, 2026186.16190.19182.58183.53183.53-2.55%16,366,530
Jun 16, 2026190.01195.32187.66188.33188.33-2.24%16,685,712
Jun 15, 2026187.39195.32186.21192.64192.644.62%19,805,027
Jun 12, 2026185.01185.58179.00184.13184.130.02%28,313,412
Jun 11, 2026179.67184.77175.28184.10184.10-8.53%63,045,744
Jun 10, 2026198.50212.48198.18201.26201.26-2.21%34,874,663
Jun 9, 2026213.91220.50197.79205.81205.81-2.84%25,494,055
Jun 8, 2026217.75219.06209.33211.82211.82-0.87%17,097,007
Jun 5, 2026229.49231.44209.45213.68213.68-9.59%28,628,220
Jun 4, 2026227.00238.95224.00236.34236.342.61%19,225,865
Jun 3, 2026240.48240.51227.61230.33230.33-5.83%22,669,056
Jun 2, 2026242.80249.00238.84244.58244.58-1.44%29,690,217
Jun 1, 2026230.50250.25224.60248.15248.159.91%47,070,043
May 29, 2026209.00226.29208.01225.78225.7810.84%39,761,352
May 28, 2026194.04205.00193.38203.70203.706.67%24,210,722
May 27, 2026191.48192.14187.92190.96190.96-1.09%11,904,416
May 26, 2026193.30195.20190.56193.06193.060.51%12,777,878
May 22, 2026191.67197.00191.10192.08192.081.22%10,710,274
May 21, 2026189.01192.82187.20189.77189.770.86%11,928,247
May 20, 2026179.94188.22178.80188.16188.163.69%15,578,197
May 19, 2026186.00188.73180.93181.46181.46-2.76%16,305,376
May 18, 2026190.00190.76183.27186.61186.61-3.29%19,012,766
May 15, 2026190.49196.43188.90192.95192.95-1.36%15,441,624
May 14, 2026188.18200.71185.45195.61195.613.08%22,544,995
May 13, 2026189.03191.57185.06189.76189.761.57%15,789,272
May 12, 2026192.92192.92180.87186.83186.83-3.62%22,123,411
May 11, 2026192.15195.68190.60193.84193.84-1.08%16,890,587
May 8, 2026192.58198.00190.21195.95195.950.70%21,158,338
May 7, 2026198.61200.15190.80194.59194.590.29%31,803,162
May 6, 2026186.20194.29182.67194.03194.034.68%27,685,486
May 5, 2026182.13186.52179.00185.35185.352.81%23,497,237
May 4, 2026176.02183.50174.26180.29180.294.92%33,504,465
May 1, 2026166.42174.30166.15171.83171.836.47%26,318,017
Apr 30, 2026162.02165.18160.33161.39161.39-1.49%21,016,368
Apr 29, 2026164.04164.76160.65163.83163.83-1.28%20,587,497
Apr 28, 2026162.16168.70162.05165.96165.96-4.05%33,716,456
Apr 27, 2026172.58173.55167.90172.96172.96-0.18%21,616,573
Apr 24, 2026180.51180.71168.80173.28173.28-1.70%33,214,988
Apr 23, 2026180.40181.89174.08176.28176.28-5.98%37,084,241
Apr 22, 2026186.18189.18182.80187.50187.503.49%32,448,788
Apr 21, 2026178.35185.34176.01181.17181.172.02%39,638,047
Apr 20, 2026176.81177.76173.51177.58177.581.44%22,330,910
Apr 17, 2026182.93184.50173.36175.06175.06-1.84%45,282,649
Apr 16, 2026176.42180.27173.80178.34178.345.02%46,997,279
Apr 15, 2026166.89172.56166.21169.81169.814.18%43,010,821
Apr 14, 2026167.93169.40161.56163.00163.004.74%59,779,843
Apr 13, 2026139.77155.91139.72155.62155.6212.69%49,997,735
Apr 10, 2026137.32140.17134.57138.09138.090.17%26,171,810
Apr 9, 2026142.20142.80136.00137.86137.86-3.69%30,407,824
Apr 8, 2026150.30151.46142.90143.66143.140.34%23,527,034
Apr 7, 2026143.78144.57139.94143.17142.65-1.63%17,250,445
Apr 6, 2026147.44148.55143.85145.54145.01-0.57%12,556,727
Apr 2, 2026142.78146.44140.30146.38145.850.79%14,381,866
Apr 1, 2026149.09149.65144.67145.23144.71-1.28%20,495,868
Mar 31, 2026140.30147.40139.85147.11146.585.99%24,491,953
Mar 30, 2026140.04141.20136.95138.80138.30-0.62%20,125,734
Mar 27, 2026140.93141.69138.30139.66139.16-2.21%17,929,588
Mar 26, 2026143.89146.47142.54142.81142.29-2.20%16,961,884
Mar 25, 2026149.23149.84144.60146.02145.49-0.73%20,683,774
Mar 24, 2026153.00153.90146.85147.09146.56-4.70%26,122,141
Mar 23, 2026151.42155.78150.71154.34153.783.11%19,927,945
Mar 20, 2026153.05153.25147.95149.68149.14-3.76%37,551,358
Mar 19, 2026150.46156.92148.89155.52154.961.71%22,046,113
Mar 18, 2026153.40154.97152.04152.90152.35-1.16%18,051,075
Mar 17, 2026155.44158.92153.50154.69154.13-0.82%23,929,463
Mar 16, 2026156.06158.74154.51155.97155.410.55%21,607,689
Mar 13, 2026159.05160.77154.15155.11154.55-2.55%26,350,375
Mar 12, 2026164.66167.83158.61159.16158.59-2.43%37,133,719
Mar 11, 2026166.38171.76160.58163.12162.539.18%83,247,484
Mar 10, 2026153.62154.14148.45149.40148.86-1.43%51,544,623
Mar 9, 2026150.70152.00146.44151.56151.01-0.92%31,173,468
Mar 6, 2026152.92159.19151.62152.96152.41-1.18%38,000,592
Mar 5, 2026152.59157.94150.12154.79154.231.59%24,094,779
Mar 4, 2026150.01153.61149.10152.37151.822.25%17,585,394
Mar 3, 2026144.75150.93143.05149.01148.47-0.16%20,120,790
Mar 2, 2026141.62150.17141.18149.25148.712.65%22,418,782
Feb 27, 2026143.88146.08142.10145.40144.88-3.27%36,425,195
Feb 26, 2026148.79152.50145.15150.31149.771.64%20,652,223
Feb 25, 2026149.16153.28147.34147.89147.361.20%27,303,928
Feb 24, 2026140.84146.76138.73146.14145.613.42%21,336,624
Feb 23, 2026145.69145.80138.59141.31140.80-4.57%31,749,782
Feb 20, 2026153.30153.99147.39148.08147.55-5.40%29,621,889
Feb 19, 2026157.19160.08155.77156.54155.970.24%14,976,323
Feb 18, 2026154.41157.30151.37156.17155.611.43%14,801,081
Feb 17, 2026157.98159.28152.88153.97153.41-3.85%19,610,800
Feb 13, 2026159.25162.30155.29160.14159.562.34%18,596,959
Feb 12, 2026157.93159.04152.50156.48155.92-0.43%23,285,399
Feb 11, 2026163.66163.66154.00157.16156.59-1.71%24,538,854
Feb 10, 2026160.00165.39156.96159.89159.312.11%40,092,248
Feb 9, 2026148.49159.75147.00156.59156.029.64%49,936,490
Feb 6, 2026139.75143.20138.91142.82142.304.65%29,962,414
Feb 5, 2026145.60146.55135.25136.48135.99-6.95%42,788,953
Feb 4, 2026153.89153.94144.43146.67146.14-5.17%42,323,390
Feb 3, 2026158.26159.38151.90154.67154.11-3.37%42,797,085