Oracle (ORCL)
NYSE:ORCL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
150.30
151.46
142.90
143.66
143.66
+0.34%
23,461,580
0.90
Apr 07, 2026
143.78
144.57
139.94
143.17
143.17
-1.63%
17,250,449
0.66
Apr 06, 2026
147.44
148.55
143.85
145.54
145.54
-0.57%
12,556,730
0.48
Apr 03, 2026
142.78
146.44
140.30
146.38
146.38
0.00%
0
0.00
Apr 02, 2026
142.78
146.44
140.30
146.38
146.38
+0.79%
14,381,870
0.54
Apr 01, 2026
149.09
149.65
144.67
145.23
145.23
-1.28%
20,495,869
0.78
Mar 31, 2026
140.30
147.40
139.85
147.11
147.11
+5.99%
24,491,949
0.94
Mar 30, 2026
140.04
141.20
136.95
138.80
138.80
-0.62%
20,125,730
0.78
Mar 27, 2026
140.93
141.69
138.30
139.66
139.66
-2.21%
17,858,359
0.69
Mar 26, 2026
143.89
146.47
142.54
142.81
142.81
-2.20%
16,890,320
0.66
Mar 25, 2026
149.23
149.84
144.60
146.02
146.02
-0.73%
20,592,949
0.80
Mar 24, 2026
153.00
153.90
146.85
147.09
147.09
-4.70%
26,000,680
1.03
Mar 23, 2026
151.42
155.78
150.71
154.34
154.34
+3.11%
19,782,100
0.79
Mar 20, 2026
153.05
153.25
147.95
149.68
149.68
-3.76%
37,450,848
1.51
Mar 19, 2026
150.46
156.92
148.89
155.52
155.52
+1.71%
21,961,381
0.88
Mar 18, 2026
153.40
154.97
152.04
152.90
152.90
-1.16%
17,985,580
0.70
Mar 17, 2026
155.44
158.92
153.50
154.69
154.69
-0.82%
23,887,080
0.92
Mar 16, 2026
156.06
158.74
154.51
155.97
155.97
+0.55%
21,555,711
0.82
Mar 13, 2026
159.05
160.77
154.15
155.11
155.11
-2.54%
26,245,199
0.99
Mar 12, 2026
164.66
167.83
158.61
159.16
159.16
-2.43%
36,973,160
1.39
Mar 11, 2026
166.38
171.76
160.58
163.12
163.12
+9.18%
82,822,383
3.16
Mar 10, 2026
153.62
154.14
148.45
149.40
149.40
-1.43%
48,839,230
1.81
Mar 09, 2026
150.70
152.00
146.43
151.56
151.56
-0.92%
31,035,480
1.14
Mar 06, 2026
152.92
159.19
151.62
152.96
152.96
-1.18%
38,000,594
1.41
Mar 05, 2026
152.59
157.94
150.12
154.79
154.79
+1.59%
24,094,779
0.89
Mar 04, 2026
150.01
153.61
149.10
152.37
152.37
+2.25%
17,585,391
0.65
Mar 03, 2026
144.75
150.93
143.05
149.01
149.01
-0.16%
20,120,789
0.74
Mar 02, 2026
141.62
150.17
141.18
149.25
149.25
+2.65%
22,418,779
0.83
Feb 27, 2026
143.88
146.08
142.10
145.40
145.40
-3.27%
36,425,199
1.36
Feb 26, 2026
148.79
152.50
145.15
150.31
150.31
+1.64%
20,652,221
0.77
Feb 25, 2026
149.16
153.28
147.34
147.89
147.89
+1.20%
27,303,930
1.03
Feb 24, 2026
140.84
146.76
138.73
146.14
146.14
+3.42%
21,336,619
0.82
Feb 23, 2026
145.69
145.80
138.59
141.31
141.31
-4.57%
31,749,779
1.22
Feb 20, 2026
153.30
153.99
147.39
148.08
148.08
-5.40%
29,621,890
1.14
Feb 19, 2026
157.19
160.08
155.77
156.54
156.54
+0.24%
14,976,320
0.57
Feb 18, 2026
154.41
157.30
151.37
156.17
156.17
+1.43%
14,801,080
0.55
Feb 17, 2026
157.98
159.28
152.88
153.97
153.97
-3.85%
19,610,801
0.73
Feb 16, 2026
159.25
162.30
155.29
160.14
160.14
0.00%
0
0.00
Feb 13, 2026
159.25
162.30
155.29
160.14
160.14
+2.34%
18,596,961
0.68
Feb 12, 2026
157.93
159.04
152.50
156.48
156.48
-0.43%
23,285,400
0.86
Feb 11, 2026
163.66
163.66
154.00
157.16
157.16
+0.36%
24,538,850
0.90
Feb 10, 2026
160.00
165.39
156.96
159.89
159.89
+2.11%
40,092,246
1.47
Feb 09, 2026
148.49
159.75
147.00
156.59
156.59
+9.64%
49,936,488
1.86
Feb 06, 2026
139.75
143.20
138.91
142.82
142.82
+4.65%
29,962,410
1.12
Feb 05, 2026
145.60
146.55
135.25
136.48
136.48
-6.95%
42,788,953
1.63
Feb 04, 2026
153.89
153.94
144.43
146.67
146.67
-5.17%
42,204,711
1.63
Feb 03, 2026
158.26
159.38
151.90
154.67
154.67
-3.37%
43,260,102
1.70
Feb 02, 2026
170.92
171.20
160.00
160.06
160.06
-2.75%
47,421,031
1.90
Jan 30, 2026
168.17
168.90
163.24
164.58
164.58
-2.62%
27,362,381
1.10
Jan 29, 2026
170.15
170.23
161.52
169.01
169.01
-2.19%
37,254,512
1.52
Rows: