Oracle Corporation
ORCL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $125.88 | $126.50 | $118.43 | $119.22 | -8.76% | 58.75M |
| Oct 30, 2026 | $133.62 | $135.20 | $129.00 | $130.67 | -6.37% | 41.05M |
| Oct 29, 2026 | $144.14 | $144.61 | $136.59 | $139.56 | -3.45% | 39.37M |
| Oct 28, 2026 | $131.32 | $148.48 | $128.38 | $144.54 | +10.73% | 81.93M |
| Oct 27, 2026 | $126.88 | $132.34 | $126.86 | $130.53 | +3.55% | 26.03M |
| Oct 26, 2026 | $126.06 | $127.99 | $123.75 | $126.06 | -0.08% | 23.01M |
| Oct 23, 2026 | $124.87 | $128.33 | $124.39 | $126.16 | +0.49% | 19.22M |
| Oct 22, 2026 | $126.35 | $127.94 | $122.76 | $125.54 | -2.78% | 36.62M |
| Oct 21, 2026 | $133.12 | $133.52 | $127.70 | $129.13 | -1.53% | 26.33M |
| Oct 20, 2026 | $128.51 | $134.35 | $127.45 | $131.14 | +1.20% | 26.75M |
| Oct 19, 2026 | $130.66 | $131.40 | $129.12 | $129.59 | +1.06% | 23.75M |
| Oct 16, 2026 | $133.49 | $133.80 | $127.36 | $128.23 | -4.64% | 36.11M |
| Oct 15, 2026 | $128.07 | $135.08 | $127.60 | $134.47 | +3.00% | 31.38M |
| Oct 14, 2026 | $140.00 | $141.05 | $129.23 | $130.55 | -8.83% | 52.51M |
| Oct 13, 2026 | $135.91 | $144.18 | $135.55 | $143.20 | +4.23% | 26.33M |
| Oct 12, 2026 | $141.56 | $141.56 | $136.52 | $137.39 | -2.84% | 21.53M |
| Oct 9, 2026 | $136.70 | $142.90 | $136.49 | $141.40 | +4.21% | 25.53M |
| Oct 8, 2026 | $142.19 | $142.78 | $134.66 | $135.69 | -5.48% | 42.41M |
| Oct 7, 2026 | $142.54 | $144.70 | $141.37 | $143.56 | -0.84% | 15.74M |
| Oct 6, 2026 | $143.93 | $146.94 | $143.86 | $144.77 | +1.61% | 20.04M |
| Oct 5, 2026 | $142.53 | $146.66 | $142.37 | $142.48 | +0.13% | 18.07M |
| Oct 2, 2026 | $142.09 | $144.86 | $140.26 | $142.30 | +3.06% | 35.41M |
| Oct 1, 2026 | $139.60 | $140.25 | $135.33 | $138.07 | +0.56% | 25.46M |
| Sep 30, 2026 | $136.54 | $138.50 | $134.75 | $137.30 | -0.36% | 22.32M |
| Sep 29, 2026 | $132.79 | $143.67 | $132.53 | $137.79 | +3.91% | 45.71M |
| Sep 28, 2026 | $132.73 | $135.69 | $131.58 | $132.60 | -3.28% | 36.06M |
| Sep 25, 2026 | $138.57 | $140.88 | $136.92 | $137.10 | -1.75% | 23.67M |
| Sep 24, 2026 | $137.32 | $140.34 | $133.48 | $139.54 | -3.47% | 56.63M |
| Sep 23, 2026 | $148.30 | $148.66 | $144.23 | $144.56 | -3.11% | 22.68M |
| Sep 22, 2026 | $151.25 | $153.60 | $148.60 | $149.20 | +0.43% | 31.26M |
| Sep 21, 2026 | $148.93 | $149.98 | $146.16 | $148.56 | +0.64% | 22.42M |
| Sep 18, 2026 | $150.47 | $150.90 | $144.40 | $147.61 | -1.98% | 39.32M |
| Sep 17, 2026 | $146.75 | $152.00 | $146.15 | $150.59 | +5.19% | 27.74M |
| Sep 16, 2026 | $140.03 | $146.52 | $139.00 | $143.16 | +2.00% | 34.37M |
| Sep 15, 2026 | $143.46 | $144.88 | $140.02 | $140.35 | -3.07% | 31.55M |
| Sep 14, 2026 | $141.42 | $145.33 | $141.01 | $144.79 | -3.65% | 42.16M |
| Sep 11, 2026 | $164.43 | $166.00 | $149.84 | $150.28 | -1.74% | 80.44M |
| Sep 10, 2026 | $158.38 | $159.24 | $152.52 | $152.94 | -5.38% | 56.82M |
| Sep 9, 2026 | $163.54 | $165.15 | $160.36 | $161.63 | -0.55% | 27.46M |
| Sep 8, 2026 | $167.60 | $170.70 | $161.16 | $162.52 | +2.36% | 37.66M |
| Sep 4, 2026 | $159.46 | $159.70 | $156.71 | $158.78 | +3.08% | 26.51M |
| Sep 3, 2026 | $147.27 | $156.77 | $146.92 | $154.04 | +5.69% | 25.10M |
| Sep 2, 2026 | $140.26 | $146.69 | $139.72 | $145.75 | +3.13% | 21.91M |
| Sep 1, 2026 | $146.75 | $146.79 | $139.95 | $141.32 | -5.23% | 25.44M |
| Aug 31, 2026 | $149.31 | $151.26 | $147.75 | $149.12 | -1.15% | 16.12M |
| Aug 28, 2026 | $153.60 | $153.99 | $149.71 | $150.85 | -0.72% | 17.80M |
| Aug 27, 2026 | $152.11 | $153.83 | $147.52 | $151.94 | +2.06% | 30.25M |
| Aug 26, 2026 | $147.00 | $151.63 | $146.83 | $148.87 | +2.84% | 18.43M |
| Aug 25, 2026 | $143.30 | $146.34 | $142.51 | $144.76 | +1.62% | 13.33M |
| Aug 24, 2026 | $145.12 | $145.12 | $141.25 | $142.45 | -2.74% | 14.16M |
| Aug 21, 2026 | $143.72 | $148.35 | $142.60 | $146.47 | +3.10% | 19.64M |
| Aug 20, 2026 | $144.30 | $145.92 | $141.02 | $142.07 | -1.21% | 15.18M |
| Aug 19, 2026 | $142.70 | $146.08 | $137.43 | $143.81 | +0.71% | 26.55M |
| Aug 18, 2026 | $143.25 | $146.00 | $142.35 | $142.79 | -2.63% | 19.15M |
| Aug 17, 2026 | $148.45 | $150.40 | $145.50 | $146.65 | -2.57% | 20.67M |
| Aug 14, 2026 | $155.84 | $156.39 | $148.80 | $150.52 | -3.65% | 21.91M |
| Aug 13, 2026 | $151.98 | $159.26 | $151.91 | $156.22 | +1.92% | 25.74M |
| Aug 12, 2026 | $152.81 | $154.89 | $147.89 | $153.28 | +5.36% | 43.56M |
| Aug 11, 2026 | $151.20 | $151.99 | $144.24 | $145.48 | -3.69% | 28.76M |
| Aug 10, 2026 | $148.26 | $151.99 | $146.62 | $151.05 | — | 24.27M |
