Oracle Corporation
ORCL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +2.74% | 24.27M |
| Aug 7, 2026 | $145.32 | $147.16 | $142.34 | $147.02 | +2.47% | 22.87M |
| Aug 6, 2026 | $139.25 | $146.58 | $138.72 | $143.47 | -0.64% | 23.07M |
| Aug 5, 2026 | $145.00 | $146.39 | $142.50 | $144.39 | -0.93% | 23.52M |
| Aug 4, 2026 | $141.01 | $148.70 | $141.01 | $145.74 | +2.74% | 43.72M |
| Aug 3, 2026 | $131.92 | $143.07 | $130.21 | $141.85 | +9.22% | 49.70M |
| Jul 31, 2026 | $130.07 | $132.40 | $125.70 | $129.87 | +1.81% | 34.44M |
| Jul 30, 2026 | $122.87 | $128.34 | $121.58 | $127.56 | +8.34% | 41.34M |
| Jul 29, 2026 | $119.42 | $121.92 | $116.20 | $117.74 | -1.85% | 28.08M |
| Jul 28, 2026 | $118.18 | $122.33 | $114.50 | $119.96 | +0.05% | 32.67M |
| Jul 27, 2026 | $118.00 | $121.99 | $116.80 | $119.90 | +4.27% | 36.92M |
| Jul 24, 2026 | $122.47 | $123.08 | $114.75 | $114.99 | -4.21% | 46.41M |
| Jul 23, 2026 | $123.96 | $124.70 | $119.44 | $120.04 | -4.61% | 30.90M |
| Jul 22, 2026 | $126.18 | $128.84 | $124.70 | $125.84 | -0.95% | 21.10M |
| Jul 21, 2026 | $122.81 | $127.42 | $122.21 | $127.05 | +4.67% | 27.75M |
| Jul 20, 2026 | $124.27 | $125.49 | $120.03 | $121.38 | -3.98% | 36.79M |
| Jul 17, 2026 | $121.70 | $128.44 | $121.50 | $126.41 | +1.77% | 39.92M |
| Jul 16, 2026 | $131.48 | $131.78 | $123.66 | $124.21 | -6.25% | 54.78M |
| Jul 15, 2026 | $130.56 | $133.90 | $128.84 | $132.49 | +3.56% | 48.52M |
| Jul 14, 2026 | $132.00 | $132.76 | $127.60 | $127.94 | -2.74% | 52.67M |
| Jul 13, 2026 | $139.03 | $139.65 | $131.35 | $131.54 | -6.47% | 56.69M |
| Jul 10, 2026 | $145.65 | $145.68 | $139.26 | $140.64 | -2.48% | 29.84M |
| Jul 9, 2026 | $141.42 | $149.07 | $140.94 | $144.22 | +2.65% | 35.22M |
| Jul 8, 2026 | $139.06 | $141.84 | $137.55 | $140.49 | -0.78% | 34.61M |
| Jul 7, 2026 | $143.72 | $145.56 | $137.55 | $141.60 | -1.50% | 47.20M |
| Jul 6, 2026 | $144.30 | $145.62 | $141.16 | $143.76 | +2.49% | 36.68M |
| Jul 2, 2026 | $143.30 | $147.06 | $138.83 | $140.27 | -1.56% | 44.27M |
| Jul 1, 2026 | $144.49 | $147.55 | $142.50 | $142.50 | -2.76% | 45.96M |
| Jun 30, 2026 | $147.25 | $149.93 | $144.48 | $146.55 | -0.82% | 35.93M |
| Jun 29, 2026 | $153.94 | $154.50 | $145.20 | $147.76 | -0.52% | 34.31M |
| Jun 26, 2026 | $150.26 | $153.54 | $148.00 | $148.53 | -2.58% | 36.53M |
| Jun 25, 2026 | $157.35 | $157.62 | $150.36 | $152.46 | -3.22% | 36.91M |
| Jun 24, 2026 | $162.48 | $165.75 | $155.35 | $157.53 | -4.62% | 38.31M |
| Jun 23, 2026 | $170.23 | $174.33 | $164.61 | $165.16 | -5.66% | 33.33M |
| Jun 22, 2026 | $182.31 | $184.58 | $174.40 | $175.07 | -5.00% | 22.94M |
| Jun 18, 2026 | $183.01 | $187.99 | $177.70 | $184.29 | — | 31.39M |
