Home

Oracle Corp (ORCL)

281.11
+8.45 (3.10%)
NYSE · Last Trade: Oct 23rd, 3:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oracle Corp (ORCL)

DateOpenHighLowCloseVolumeAdjusted Close
10/22/2025274.82277.20269.25272.6616,462,551272.66
10/21/2025278.11280.30272.26275.1518,345,462275.15
10/20/2025288.95289.24275.31277.1832,747,166277.18
10/17/2025303.75304.28287.50291.3137,653,362291.31
10/16/2025305.60322.54303.07313.0032,455,283313.00
10/15/2025304.90311.01298.92303.6213,681,043303.62
10/14/2025303.57304.42291.98299.0017,325,795299.00
10/13/2025298.70310.70297.74308.0121,670,885308.01
10/10/2025300.28307.72292.01292.9628,895,338292.96
10/09/2025291.55300.97287.26296.9626,470,298296.96
10/08/2025285.42291.53283.60288.6318,956,846288.63
10/07/2025293.22293.22271.00284.2431,682,779284.24
10/06/2025292.38296.68290.80291.5914,070,051291.59
10/03/2025289.60294.64284.00286.1415,141,432286.14
10/02/2025291.80294.97286.05288.7816,196,787288.78
10/01/2025278.80289.99277.88289.0123,367,118289.01
9/30/2025283.69284.00275.90281.2423,866,726281.24
9/29/2025284.60285.98279.61282.7625,757,561282.76
9/26/2025293.00294.00283.00283.4626,010,122283.46
9/25/2025295.27298.75288.55291.3339,145,998291.33
9/24/2025311.86312.47300.03308.4633,741,155308.46
9/23/2025324.00325.00310.05313.8335,226,023313.83
9/22/2025309.63329.50306.92328.1544,400,389328.15
9/19/2025299.00311.11297.32308.6640,776,511308.66
9/18/2025303.04303.82292.00296.6224,646,498296.62
9/17/2025307.69308.66295.03301.4127,662,148301.41
9/16/2025314.06319.97302.27306.6551,828,983306.65
9/15/2025306.45307.03297.29302.1439,975,404302.14
9/12/2025305.79307.97291.75292.1851,781,915292.18
9/11/2025330.34331.00304.60307.8669,921,619307.86
9/10/2025319.19345.72312.09328.33131,391,172328.33
9/09/2025239.94243.49234.56241.5140,564,019241.51
9/08/2025239.89242.42235.31238.4818,775,918238.48
9/05/2025232.55234.62225.88232.8015,386,153232.80
9/04/2025222.00223.57219.56223.0010,307,338223.00
9/03/2025225.90225.90221.75223.458,926,943223.45
9/02/2025222.00225.45218.79225.3010,453,101225.30
8/29/2025237.61238.22223.11226.1316,618,767226.13
8/28/2025235.54241.95235.12240.328,815,616240.32
8/27/2025234.99236.53232.68235.815,634,564235.81
8/26/2025235.00236.91232.71234.2111,802,239234.21
8/25/2025237.35239.03235.27235.416,307,648235.41
8/22/2025234.06238.50231.46236.379,344,154236.37
8/21/2025233.04235.92232.43233.167,402,479233.16
8/20/2025232.18235.88228.25235.0611,252,363235.06
8/19/2025249.25249.25232.23234.6216,813,837234.62
8/18/2025246.20249.16243.62249.076,758,495249.07
8/15/2025246.92250.63242.93248.2811,554,060248.28
8/14/2025244.95248.92242.57244.9610,283,732244.96
8/13/2025257.17257.67242.63244.1814,176,713244.18
8/12/2025252.58257.87251.08253.8610,001,029253.86
8/11/2025248.40254.69245.56252.689,011,156252.68
8/08/2025250.03250.89247.86250.058,313,328250.05
8/07/2025257.71257.76246.52249.3911,944,994249.39
8/06/2025256.84256.84251.72256.439,927,765256.43
8/05/2025255.41258.49251.37255.6711,192,223255.67
8/04/2025245.90252.91245.90252.538,594,870252.53
8/01/2025247.83248.41242.00244.4212,718,220244.42
7/31/2025255.76260.87253.32253.7715,545,298253.77
7/30/2025248.64251.05245.60250.608,429,811250.60
7/29/2025248.70253.07246.59249.988,414,010249.98
7/28/2025246.00247.78243.42247.716,754,304247.71
7/25/2025242.34245.47241.43245.127,149,614245.12
7/24/2025242.41244.08240.56242.838,236,764242.83
7/23/2025239.95243.42238.66241.907,250,309241.90