Skip to main content
Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
165.96
-7.00 (-4.05%)
At close: Apr 28, 2026, 4:00 PM EDT
165.76
-0.20 (-0.12%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026162.16168.70162.05165.96165.96-4.05%33,434,412
Apr 27, 2026172.58173.55167.90172.96172.96-0.18%21,212,647
Apr 24, 2026180.51180.71168.80173.28173.28-1.70%32,951,334
Apr 23, 2026180.40181.89174.08176.28176.28-5.98%35,989,201
Apr 22, 2026186.18189.18182.80187.50187.503.49%31,734,105
Apr 21, 2026178.35185.34176.01181.17181.172.02%38,504,619
Apr 20, 2026176.81177.76173.51177.58177.581.44%22,041,457
Apr 17, 2026182.93184.50173.36175.06175.06-1.84%44,594,795
Apr 16, 2026176.42180.27173.80178.34178.345.02%46,506,688
Apr 15, 2026166.89172.56166.21169.81169.814.18%42,101,776
Apr 14, 2026167.93169.40161.56163.00163.004.74%57,497,086
Apr 13, 2026139.77155.91139.72155.62155.6212.69%47,607,009
Apr 10, 2026137.32140.17134.57138.09138.090.17%25,931,080
Apr 9, 2026142.20142.80136.00137.86137.86-4.04%30,079,050
Apr 8, 2026150.30151.46142.90143.66143.160.34%23,027,660
Apr 7, 2026143.78144.57139.94143.17142.67-1.63%17,250,445
Apr 6, 2026147.44148.55143.85145.54145.03-0.57%12,556,727
Apr 2, 2026142.78146.44140.30146.38145.870.79%14,381,866
Apr 1, 2026149.09149.65144.67145.23144.72-1.28%20,495,868
Mar 31, 2026140.30147.40139.85147.11146.605.99%24,491,953
Mar 30, 2026140.04141.20136.95138.80138.32-0.62%20,125,734
Mar 27, 2026140.93141.69138.30139.66139.17-2.21%17,929,588
Mar 26, 2026143.89146.47142.54142.81142.31-2.20%16,961,884
Mar 25, 2026149.23149.84144.60146.02145.51-0.73%20,683,774
Mar 24, 2026153.00153.90146.85147.09146.58-4.70%26,122,141
Mar 23, 2026151.42155.78150.71154.34153.803.11%19,927,945
Mar 20, 2026153.05153.25147.95149.68149.16-3.76%37,551,358
Mar 19, 2026150.46156.92148.89155.52154.981.71%22,046,113
Mar 18, 2026153.40154.97152.04152.90152.37-1.16%18,051,075
Mar 17, 2026155.44158.92153.50154.69154.15-0.82%23,929,463
Mar 16, 2026156.06158.74154.51155.97155.430.55%21,607,689
Mar 13, 2026159.05160.77154.15155.11154.57-2.54%26,350,375
Mar 12, 2026164.66167.83158.61159.16158.61-2.43%37,133,719
Mar 11, 2026166.38171.76160.58163.12162.559.18%83,247,484
Mar 10, 2026153.62154.14148.45149.40148.88-1.43%51,544,623
Mar 9, 2026150.70152.00146.44151.56151.03-0.92%31,173,468
Mar 6, 2026152.92159.19151.62152.96152.43-1.18%38,000,592
Mar 5, 2026152.59157.94150.12154.79154.251.59%24,094,779
Mar 4, 2026150.01153.61149.10152.37151.842.25%17,585,394
Mar 3, 2026144.75150.93143.05149.01148.49-0.16%20,120,790
Mar 2, 2026141.62150.17141.18149.25148.732.65%22,418,782
Feb 27, 2026143.88146.08142.10145.40144.89-3.27%36,425,195
Feb 26, 2026148.79152.50145.15150.31149.791.64%20,652,223
Feb 25, 2026149.16153.28147.34147.89147.381.20%27,303,928
Feb 24, 2026140.84146.76138.73146.14145.633.42%21,336,624
Feb 23, 2026145.69145.80138.59141.31140.82-4.57%31,749,782
Feb 20, 2026153.30153.99147.39148.08147.56-5.40%29,621,889
Feb 19, 2026157.19160.08155.77156.54156.000.24%14,976,323
Feb 18, 2026154.41157.30151.37156.17155.631.43%14,801,081
Feb 17, 2026157.98159.28152.88153.97153.43-3.85%19,610,800
Feb 13, 2026159.25162.30155.29160.14159.582.34%18,596,959
Feb 12, 2026157.93159.04152.50156.48155.94-0.43%23,285,399
Feb 11, 2026163.66163.66154.00157.16156.61-1.71%24,538,854
Feb 10, 2026160.00165.39156.96159.89159.332.11%40,092,248
Feb 9, 2026148.49159.75147.00156.59156.049.64%49,936,490
Feb 6, 2026139.75143.20138.91142.82142.324.65%29,962,414
Feb 5, 2026145.60146.55135.25136.48136.00-6.95%42,788,953
Feb 4, 2026153.89153.94144.43146.67146.16-5.17%42,323,390
Feb 3, 2026158.26159.38151.90154.67154.13-3.37%43,260,101
Feb 2, 2026170.92171.20160.00160.06159.50-2.75%47,421,032
Jan 30, 2026168.17168.90163.24164.58164.01-2.62%27,362,378
Jan 29, 2026170.15170.23161.52169.01168.42-2.19%37,254,511
Jan 28, 2026174.92181.68171.86172.80172.20-1.20%35,882,668
Jan 27, 2026179.19179.72173.68174.90174.29-4.13%27,093,664
Jan 26, 2026179.10185.31178.53182.44181.812.98%21,100,378
Jan 23, 2026172.62179.65172.00177.16176.54-0.57%23,011,338
Jan 22, 2026179.37180.16176.50178.18177.562.47%21,141,907
Jan 21, 2026179.68180.60170.60173.88173.27-3.36%38,189,995
Jan 20, 2026187.19187.19179.36179.92179.29-5.85%29,129,492
Jan 16, 2026189.91191.87186.53191.09190.420.65%19,224,705
Jan 15, 2026195.01195.01189.39189.85189.19-1.94%16,418,626
Jan 14, 2026201.68201.68190.81193.61192.94-4.29%22,473,159
Jan 13, 2026205.00207.80200.66202.29201.59-1.17%15,857,426
Jan 12, 2026197.60206.60197.01204.68203.973.10%25,428,545
Jan 9, 2026191.66200.18188.78198.52197.834.68%26,152,742
Jan 8, 2026190.88190.95186.15189.65188.49-1.65%19,468,504
Jan 7, 2026195.30195.67192.00192.84191.66-0.47%11,171,198
Jan 6, 2026192.56194.88190.70193.75192.570.60%16,474,464
Jan 5, 2026198.34201.69192.33192.59191.41-1.59%22,635,516
Jan 2, 2026197.47198.59194.21195.71194.510.41%14,540,657
Dec 31, 2025196.42197.20194.73194.91193.72-1.17%10,341,453
Dec 30, 2025196.06198.38195.71197.21196.010.94%14,197,359
Dec 29, 2025194.16198.51192.64195.38194.19-1.32%14,748,125
Dec 26, 2025198.06200.37196.11197.99196.780.25%11,262,030
Dec 24, 2025195.00198.28194.42197.49196.281.10%9,282,733
Dec 23, 2025196.43197.20192.19195.34194.15-1.53%18,301,588
Dec 22, 2025196.82198.80192.83198.38197.173.34%27,148,017
Dec 19, 2025188.39195.12188.12191.97190.806.63%77,008,550
Dec 18, 2025182.72184.76178.58180.03178.930.88%36,297,285
Dec 17, 2025183.31186.50177.07178.46177.37-5.40%50,222,018
Dec 16, 2025184.70189.80184.49188.65187.502.02%32,433,525
Dec 15, 2025188.29188.97181.40184.92183.79-2.66%43,897,509
Dec 12, 2025196.37197.85185.98189.97188.81-4.47%55,201,644
Dec 11, 2025190.62201.99186.23198.85197.64-10.83%100,612,691
Dec 10, 2025221.80225.32217.58223.01221.650.67%47,927,993
Dec 9, 2025220.03222.62218.28221.53220.180.45%17,643,643
Dec 8, 2025221.35224.75216.91220.54219.191.36%24,711,161
Dec 5, 2025219.00219.50213.62217.58216.251.52%24,208,687
Dec 4, 2025207.86215.41206.32214.33213.023.18%23,316,937
Dec 3, 2025200.33207.92199.40207.73206.463.30%19,060,528