Oracle Corporation (ORCL)
NYSE:ORCL
Want to see ORCL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
191.67
197.00
191.10
192.08
192.08
+1.22%
10,875,800
0.40
May 21, 2026
189.01
192.82
187.20
189.77
189.77
+0.86%
12,119,720
0.44
May 20, 2026
179.94
188.22
178.80
188.16
188.16
+3.69%
16,517,221
0.60
May 19, 2026
186.00
188.72
180.93
181.46
181.46
-2.76%
16,717,711
0.61
May 18, 2026
190.00
190.76
183.27
186.61
186.61
-3.29%
19,114,330
0.70
May 15, 2026
190.49
196.43
188.90
192.95
192.95
-1.36%
15,747,150
0.57
May 14, 2026
188.18
200.71
185.45
195.61
195.61
+3.08%
22,545,000
0.83
May 13, 2026
189.03
191.57
185.06
189.76
189.76
+1.57%
15,789,270
0.58
May 12, 2026
192.92
192.92
180.87
186.83
186.83
-3.62%
22,123,410
0.81
May 11, 2026
192.15
195.68
190.60
193.84
193.84
-1.08%
16,608,801
0.61
May 08, 2026
192.58
198.00
190.21
195.95
195.95
+0.70%
21,158,340
0.77
May 07, 2026
198.61
200.15
190.80
194.59
194.59
+0.29%
31,803,160
1.14
May 06, 2026
186.20
194.29
182.67
194.03
194.03
+4.68%
27,685,490
0.99
May 05, 2026
182.13
186.52
179.00
185.35
185.35
+2.81%
23,497,240
0.83
May 04, 2026
176.02
183.50
174.26
180.29
180.29
+4.92%
33,504,469
1.18
May 01, 2026
166.42
174.30
166.15
171.83
171.83
+6.47%
26,318,020
0.92
Apr 30, 2026
162.02
165.18
160.33
161.39
161.39
-1.49%
21,016,369
0.72
Apr 29, 2026
164.04
164.76
160.65
163.83
163.83
-1.28%
20,240,480
0.69
Apr 28, 2026
162.16
168.70
162.05
165.96
165.96
-4.05%
33,716,461
1.15
Apr 27, 2026
172.58
173.55
167.90
172.96
172.96
-0.18%
21,616,570
0.73
Apr 24, 2026
180.51
180.71
168.80
173.28
173.28
-1.70%
33,214,988
1.13
Apr 23, 2026
180.40
181.89
174.08
176.28
176.28
-5.98%
37,084,238
1.27
Apr 22, 2026
186.18
189.18
182.80
187.50
187.50
+3.49%
32,448,789
1.12
Apr 21, 2026
178.35
185.34
176.01
181.17
181.17
+2.02%
39,638,047
1.38
Apr 20, 2026
176.81
177.76
173.51
177.58
177.58
+1.44%
22,330,910
0.77
Apr 17, 2026
182.93
184.50
173.36
175.06
175.06
-1.84%
45,282,648
1.58
Apr 16, 2026
176.42
180.27
173.80
178.34
178.34
+5.02%
46,997,281
1.68
Apr 15, 2026
166.89
172.56
166.21
169.81
169.81
+4.18%
43,010,820
1.56
Apr 14, 2026
167.93
169.40
161.56
163.00
163.00
+4.74%
59,779,840
2.23
Apr 13, 2026
139.77
155.91
139.72
155.62
155.62
+12.69%
49,997,738
1.89
Apr 10, 2026
137.32
140.17
134.57
138.09
138.09
+0.17%
26,171,811
1.00
Apr 09, 2026
142.20
142.80
136.00
137.86
137.86
-3.70%
30,407,820
1.16
Apr 08, 2026
150.30
151.46
142.90
143.66
143.16
+0.34%
23,527,030
0.90
Apr 07, 2026
143.78
144.57
139.94
143.17
142.67
-1.63%
17,250,450
0.66
Apr 06, 2026
147.44
148.55
143.85
145.54
145.03
-0.57%
12,556,730
0.48
Apr 03, 2026
142.78
146.44
140.30
146.38
145.87
0.00%
0
0.00
Apr 02, 2026
142.78
146.44
140.30
146.38
145.87
+0.79%
14,381,870
0.54
Apr 01, 2026
149.09
149.65
144.67
145.23
144.72
-1.28%
20,495,870
0.77
Mar 31, 2026
140.30
147.40
139.85
147.11
146.60
+5.99%
24,491,950
0.94
Mar 30, 2026
140.04
141.20
136.95
138.80
138.32
-0.62%
20,125,730
0.78
Mar 27, 2026
140.93
141.69
138.30
139.66
139.17
-2.21%
17,929,590
0.69
Mar 26, 2026
143.89
146.47
142.54
142.81
142.31
-2.20%
16,961,880
0.66
Mar 25, 2026
149.23
149.84
144.60
146.02
145.51
-0.73%
20,683,770
0.80
Mar 24, 2026
153.00
153.90
146.85
147.09
146.58
-4.70%
26,122,140
1.03
Mar 23, 2026
151.42
155.78
150.71
154.34
153.80
+3.11%
19,927,950
0.79
Mar 20, 2026
153.05
153.25
147.95
149.68
149.16
-3.75%
37,551,360
1.51
Mar 19, 2026
150.46
156.92
148.89
155.52
154.98
+1.71%
22,046,110
0.89
Mar 18, 2026
153.40
154.97
152.04
152.90
152.37
-1.16%
18,051,080
0.70
Mar 17, 2026
155.44
158.92
153.50
154.69
154.15
-0.82%
23,929,460
0.92
Mar 16, 2026
156.06
158.74
154.51
155.97
155.43
+0.55%
21,607,690
0.82
Rows: