Oracle CorporationORCLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $200.33 | $207.92 | $199.40 | $207.73 | 19.06M |
| 12/2/2025 | $205.14 | $209.70 | $200.00 | $201.10 | 19.66M |
| 12/1/2025 | $200.50 | $203.50 | $196.70 | $200.94 | 13.46M |
| 11/28/2025 | $199.51 | $202.34 | $197.61 | $201.95 | 13.85M |
| 11/26/2025 | $209.50 | $210.00 | $202.24 | $204.96 | 26.54M |
| 11/25/2025 | $194.08 | $199.41 | $185.63 | $197.03 | 29.59M |
| 11/24/2025 | $196.86 | $203.82 | $194.30 | $200.28 | 31.14M |
| 11/21/2025 | $207.08 | $208.31 | $193.55 | $198.76 | 44.83M |
| 11/20/2025 | $231.16 | $234.00 | $210.30 | $210.69 | 27.46M |
| 11/19/2025 | $219.06 | $228.15 | $217.31 | $225.53 | 21.68M |
| 11/18/2025 | $216.21 | $223.70 | $214.50 | $220.49 | 21.10M |
| 11/17/2025 | $218.21 | $222.80 | $215.56 | $219.86 | 16.14M |
| 11/14/2025 | $210.83 | $227.05 | $210.77 | $222.85 | 36.05M |
| 11/13/2025 | $224.99 | $225.16 | $215.22 | $217.57 | 30.01M |
| 11/12/2025 | $236.74 | $236.81 | $226.17 | $226.99 | 24.20M |
| 11/11/2025 | $236.23 | $237.45 | $228.89 | $236.15 | 20.69M |
| 11/10/2025 | $245.95 | $247.24 | $237.07 | $240.83 | 16.70M |
| 11/7/2025 | $239.00 | $240.40 | $232.35 | $239.26 | 20.97M |
| 11/6/2025 | $247.94 | $249.07 | $239.29 | $243.80 | 18.68M |
| 11/5/2025 | $247.91 | $252.40 | $247.03 | $250.31 | 11.99M |
| 11/4/2025 | $249.98 | $255.28 | $245.19 | $248.17 | 19.77M |
| 11/3/2025 | $265.24 | $265.62 | $255.23 | $257.85 | 15.71M |
| 10/31/2025 | $259.51 | $265.81 | $256.71 | $262.61 | 16.90M |
| 10/30/2025 | $268.74 | $269.76 | $256.28 | $256.89 | 27.95M |
| 10/29/2025 | $281.46 | $281.62 | $271.35 | $275.30 | 18.01M |
| 10/28/2025 | $283.00 | $285.46 | $280.54 | $280.83 | 12.45M |
| 10/27/2025 | $286.57 | $287.00 | $279.81 | $281.40 | 13.86M |
| 10/24/2025 | $285.92 | $287.19 | $282.25 | $283.33 | 13.19M |
| 10/23/2025 | $272.96 | $283.10 | $272.39 | $280.07 | 16.87M |
| 10/22/2025 | $274.82 | $277.20 | $269.25 | $272.66 | 16.47M |
| 10/21/2025 | $278.11 | $280.30 | $272.26 | $275.15 | 18.37M |
| 10/20/2025 | $288.95 | $289.24 | $275.31 | $277.18 | 32.81M |
| 10/17/2025 | $303.75 | $304.28 | $287.50 | $291.31 | 37.65M |
| 10/16/2025 | $305.60 | $322.54 | $303.07 | $313.00 | 32.50M |
| 10/15/2025 | $304.90 | $311.01 | $298.92 | $303.62 | 13.70M |
| 10/14/2025 | $303.57 | $304.42 | $291.98 | $299.00 | 17.35M |
| 10/13/2025 | $298.70 | $310.70 | $297.74 | $308.01 | 21.70M |