Oracle CorporationORCLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $144.75 | $150.93 | $143.05 | $149.03 | 19.85M |
| 3/2/2026 | $141.62 | $150.17 | $141.18 | $149.25 | 22.42M |
| 2/27/2026 | $143.88 | $146.08 | $142.10 | $145.40 | 36.43M |
| 2/26/2026 | $148.79 | $152.50 | $145.15 | $150.31 | 20.65M |
| 2/25/2026 | $149.16 | $153.28 | $147.34 | $147.89 | 27.30M |
| 2/24/2026 | $140.84 | $146.76 | $138.73 | $146.14 | 21.34M |
| 2/23/2026 | $145.69 | $145.80 | $138.59 | $141.31 | 31.75M |
| 2/20/2026 | $153.30 | $153.99 | $147.39 | $148.08 | 29.62M |
| 2/19/2026 | $157.19 | $160.08 | $155.77 | $156.54 | 14.98M |
| 2/18/2026 | $154.41 | $157.30 | $151.37 | $156.17 | 14.80M |
| 2/17/2026 | $157.98 | $159.28 | $152.88 | $153.97 | 19.61M |
| 2/13/2026 | $159.25 | $162.30 | $155.29 | $160.14 | 18.60M |
| 2/12/2026 | $157.93 | $159.04 | $152.50 | $156.48 | 23.29M |
| 2/11/2026 | $163.66 | $163.66 | $154.00 | $157.16 | 24.54M |
| 2/10/2026 | $160.00 | $165.39 | $156.96 | $159.89 | 40.09M |
| 2/9/2026 | $148.49 | $159.75 | $147.00 | $156.59 | 49.94M |
| 2/6/2026 | $139.75 | $143.20 | $138.91 | $142.82 | 29.96M |
| 2/5/2026 | $145.60 | $146.55 | $135.25 | $136.48 | 42.79M |
| 2/4/2026 | $153.89 | $153.94 | $144.43 | $146.67 | 42.32M |
| 2/3/2026 | $158.26 | $159.38 | $151.90 | $154.67 | 43.26M |
| 2/2/2026 | $170.92 | $171.20 | $160.00 | $160.06 | 47.42M |
| 1/30/2026 | $168.17 | $168.90 | $163.24 | $164.58 | 27.36M |
| 1/29/2026 | $170.15 | $170.23 | $161.52 | $169.01 | 37.25M |
| 1/28/2026 | $174.92 | $181.68 | $171.86 | $172.80 | 35.88M |
| 1/27/2026 | $179.19 | $179.72 | $173.68 | $174.90 | 27.09M |
| 1/26/2026 | $179.10 | $185.31 | $178.53 | $182.44 | 21.10M |
| 1/23/2026 | $172.62 | $179.65 | $172.00 | $177.16 | 23.01M |
| 1/22/2026 | $179.37 | $180.16 | $176.50 | $178.18 | 21.14M |
| 1/21/2026 | $179.68 | $180.60 | $170.60 | $173.88 | 38.19M |
| 1/20/2026 | $187.19 | $187.19 | $179.36 | $179.92 | 29.13M |
| 1/16/2026 | $189.91 | $191.87 | $186.53 | $191.09 | 19.22M |
| 1/15/2026 | $195.01 | $195.01 | $189.39 | $189.85 | 16.42M |
| 1/14/2026 | $201.68 | $201.68 | $190.81 | $193.61 | 22.47M |
| 1/13/2026 | $205.00 | $207.80 | $200.66 | $202.29 | 15.86M |
| 1/12/2026 | $197.60 | $206.60 | $197.01 | $204.68 | 25.43M |
| 1/9/2026 | $191.66 | $200.18 | $188.78 | $198.52 | 26.15M |
| 1/8/2026 | $190.88 | $190.95 | $186.15 | $189.65 | 19.47M |
| 1/7/2026 | $195.30 | $195.67 | $192.00 | $192.84 | 11.17M |
| 1/6/2026 | $192.56 | $194.88 | $190.70 | $193.75 | 16.47M |
| 1/5/2026 | $198.34 | $201.69 | $192.33 | $192.59 | 22.64M |
| 1/2/2026 | $197.47 | $198.59 | $194.21 | $195.71 | 14.54M |
| 12/31/2025 | $196.42 | $197.20 | $194.73 | $194.91 | 10.34M |
| 12/30/2025 | $196.06 | $198.38 | $195.71 | $197.21 | 14.20M |
| 12/29/2025 | $194.16 | $198.51 | $192.64 | $195.38 | 14.75M |
| 12/26/2025 | $198.06 | $200.37 | $196.11 | $197.99 | 11.26M |
| 12/24/2025 | $195.00 | $198.28 | $194.42 | $197.49 | 9.28M |
| 12/23/2025 | $196.43 | $197.20 | $192.19 | $195.34 | 18.30M |
| 12/22/2025 | $196.82 | $198.80 | $192.83 | $198.38 | 27.15M |
| 12/19/2025 | $188.39 | $195.12 | $188.12 | $191.97 | 77.01M |
| 12/18/2025 | $182.72 | $184.76 | $178.58 | $180.03 | 36.30M |
| 12/17/2025 | $183.31 | $186.50 | $177.07 | $178.46 | 50.22M |
| 12/16/2025 | $184.70 | $189.80 | $184.49 | $188.65 | 32.43M |
| 12/15/2025 | $188.29 | $188.97 | $181.40 | $184.92 | 43.90M |
| 12/12/2025 | $196.37 | $197.85 | $185.98 | $189.97 | 55.20M |
| 12/11/2025 | $190.62 | $201.99 | $186.23 | $198.85 | 100.61M |
| 12/10/2025 | $221.80 | $225.32 | $217.58 | $223.01 | 47.93M |
| 12/9/2025 | $220.03 | $222.62 | $218.28 | $221.53 | 17.64M |
| 12/8/2025 | $221.35 | $224.75 | $216.91 | $220.54 | 24.71M |
| 12/5/2025 | $219.00 | $219.50 | $213.62 | $217.58 | 24.21M |
| 12/4/2025 | $207.86 | $215.41 | $206.32 | $214.33 | 23.32M |