Oracle Corp (ORCL)

172.27
+10.88 (6.74%)
NYSE · Last Trade: May 1st, 2:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oracle Corp (ORCL)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026162.02165.18160.33161.3921,002,662161.39
4/29/2026164.04164.76160.65163.8320,546,435163.83
4/28/2026162.16168.70162.05165.9633,699,678165.96
4/27/2026172.58173.55167.90172.9621,614,968172.96
4/24/2026180.51180.71168.80173.2833,215,037173.28
4/23/2026180.40181.89174.08176.2837,026,221176.28
4/22/2026186.18189.18182.80187.5032,418,998187.50
4/21/2026178.35185.34176.01181.1739,558,258181.17
4/20/2026176.81177.76173.51177.5822,290,142177.58
4/17/2026182.93184.50173.36175.0645,402,893175.06
4/16/2026176.42180.27173.80178.3447,042,497178.34
4/15/2026166.89172.56166.21169.8142,969,047169.81
4/14/2026167.93169.40161.56163.0059,719,108163.00
4/13/2026139.77155.91139.72155.6249,766,695155.62
4/10/2026137.32140.16134.57138.0926,172,240138.09
4/09/2026142.20142.80136.00137.8630,604,237137.86
4/08/2026150.30151.46142.90143.6623,516,647143.16
4/07/2026143.78144.57139.94143.1717,044,252142.67
4/06/2026147.44148.55143.85145.5412,548,193145.03
4/02/2026142.78146.44140.30146.3814,382,998145.87
4/01/2026149.09149.65144.67145.2320,507,835144.72
3/31/2026140.30147.40139.85147.1124,468,497146.60
3/30/2026140.04141.20136.95138.8020,117,265138.32
3/27/2026140.93141.69138.30139.6617,963,211139.17
3/26/2026143.89146.47142.54142.8116,952,133142.31
3/25/2026149.22149.84144.60146.0220,661,951145.51
3/24/2026153.00153.90146.85147.0926,074,094146.58
3/23/2026151.42155.78150.71154.3419,921,395153.80
3/20/2026153.05153.25147.95149.6837,690,593149.16
3/19/2026150.46156.92148.89155.5222,003,320154.98
3/18/2026153.40154.97152.04152.9018,026,323152.37
3/17/2026155.44158.92153.50154.6923,907,586154.15
3/16/2026156.06158.74154.51155.9721,652,272155.43
3/13/2026159.05160.77154.15155.1126,350,487154.57
3/12/2026164.66167.83158.61159.1637,072,392158.61
3/11/2026166.38171.76160.58163.1283,081,264162.55
3/10/2026153.62154.14148.45149.4050,758,067148.88
3/09/2026150.70152.00146.44151.5631,150,483151.03
3/06/2026152.92159.19151.62152.9638,017,638152.43
3/05/2026152.59157.94150.12154.7924,035,158154.25
3/04/2026150.01153.61149.10152.3717,540,542151.84
3/03/2026144.75150.93143.05149.0120,100,585148.49
3/02/2026141.62150.17141.18149.2522,383,429148.73
2/27/2026143.88146.08142.10145.4036,522,346144.89
2/26/2026148.79152.50145.15150.3122,566,193149.79
2/25/2026149.16153.28147.34147.8927,208,908147.38
2/24/2026140.84146.76138.73146.1421,313,375145.63
2/23/2026145.69145.80138.59141.3131,664,265140.82
2/20/2026153.30153.99147.39148.0829,622,045147.56
2/19/2026157.19160.08155.77156.5415,052,865156.00
2/18/2026154.40157.30151.37156.1714,780,287155.63
2/17/2026157.98159.28152.88153.9719,572,023153.43
2/13/2026159.25162.30155.29160.1418,597,022159.58
2/12/2026157.93159.04152.50156.4823,236,686155.94
2/11/2026163.66163.66154.00157.1624,516,420156.61
2/10/2026160.00165.39156.96159.8940,212,564159.33
2/09/2026148.49159.75147.00156.5949,812,751156.04
2/06/2026139.75143.20138.91142.8230,018,079142.32
2/05/2026145.60146.55135.25136.4842,609,696136.00
2/04/2026153.89153.94144.43146.6742,621,069146.16
2/03/2026158.26159.38151.90154.6743,612,072154.13
2/02/2026170.92171.20160.00160.0647,281,961159.50