Dark

ORCL
Oracle Corp
stock NYSE

At Close

Jul 2, 2026 3:59:59 PM EDT

140.28USD-1.558%(-2.22)44,273,642

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

142.77USD+0.187%(+0.27)182,666

After-hours

Jul 2, 2026 4:59:30 PM EDT

140.92USD+0.456%(+0.64)6,294,453

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	143.3000	147.0600	138.82720	140.2700	-1.565%	44,273,642	0.000%
2026-07-01	144.4900	147.5500	142.50000	142.5000	-2.764%	46,000,000	-1.565%
2026-06-30	147.2500	149.9300	144.48000	146.5500	-0.819%	35,926,861	-4.285%
2026-06-29	153.9400	154.5000	145.20000	147.7600	-0.518%	34,310,313	-5.069%
2026-06-26	150.2600	153.5400	148.00000	148.5300	-2.578%	36,532,142	-5.561%
2026-06-25	157.3500	157.6200	150.36000	152.4600	-3.218%	36,914,336	-7.996%
2026-06-24	162.4750	165.7500	155.35000	157.5300	-4.620%	38,304,953	-10.957%
2026-06-23	170.2300	174.3300	164.61000	165.1600	-5.661%	33,327,887	-15.070%
2026-06-22	182.3100	184.5800	174.40000	175.0700	-5.003%	22,935,420	-19.878%
2026-06-18	183.0100	187.9900	177.70000	184.2900	+0.414%	31,386,082	-23.886%
2026-06-17	186.1550	190.1900	182.58000	183.5300	-2.549%	16,616,627	-23.571%
2026-06-16	190.0100	195.3200	187.66000	188.3300	-2.237%	16,985,543	-25.519%
2026-06-15	187.3900	195.3200	186.21340	192.6400	+4.622%	20,279,864	-27.185%
2026-06-12	185.0100	185.5800	179.00000	184.1300	+0.016%	29,562,285	-23.820%
2026-06-11	179.6700	184.7700	175.28000	184.1000	-8.526%	63,678,509	-23.808%
2026-06-10	198.5000	212.4799	198.18000	201.2600	-2.211%	46,108,327	-30.304%
2026-06-09	213.9050	220.5000	197.79010	205.8100	-2.837%	26,040,723	-31.845%
2026-06-08	217.7500	219.0600	209.33100	211.8200	-0.870%	17,227,241	-33.779%
2026-06-05	229.4900	231.4400	209.45005	213.6800	-9.588%	29,019,876	-34.355%
2026-06-04	227.0000	238.9500	224.00000	236.3400	+2.609%	19,993,754	-40.649%
2026-06-03	240.4800	240.5100	227.60500	230.3300	-5.826%	23,644,680	-39.100%
2026-06-02	242.8000	249.0000	238.84000	244.5800	-1.439%	30,404,571	-42.649%
2026-06-01	230.5000	250.2500	224.60000	248.1500	+9.908%	48,389,992	-43.474%
2026-05-29	209.0000	226.2900	208.01000	225.7800	+10.839%	41,082,199	-37.873%
2026-05-28	194.0400	205.0000	193.37720	203.7000	+6.672%	25,315,571	-31.139%
2026-05-27	191.4800	192.1400	187.91610	190.9600	-1.088%	12,125,998	-26.545%
2026-05-26	193.3000	195.2000	190.56000	193.0600	+0.510%	12,856,101	-27.344%
2026-05-22	191.6700	197.0000	191.10000	192.0800	+1.217%	10,875,804	-26.973%
2026-05-21	189.0100	192.8200	187.20000	189.7700	+0.856%	12,038,973	-26.084%
2026-05-20	179.9400	188.2200	178.80000	188.1600	+3.692%	16,517,224	-25.452%
2026-05-19	186.0000	188.7248	180.93000	181.4600	-2.760%	16,717,612	-22.699%
2026-05-18	190.0000	190.7600	183.27000	186.6100	-3.286%	19,114,329	-24.833%
2026-05-15	190.4900	196.4300	188.90000	192.9500	-1.360%	15,747,148	-27.302%
2026-05-14	188.1800	200.7090	185.45000	195.6100	+3.083%	22,544,996	-28.291%
2026-05-13	189.0300	191.5700	185.06000	189.7600	+1.568%	15,789,273	-26.080%
2026-05-12	192.9200	192.9200	180.87010	186.8300	-3.616%	22,123,359	-24.921%
2026-05-11	192.1500	195.6822	190.60000	193.8400	-1.077%	16,890,588	-27.636%
2026-05-08	192.5800	198.0000	190.21000	195.9500	+0.699%	21,158,338	-28.415%
2026-05-07	198.6100	200.1500	190.80000	194.5900	+0.289%	31,803,162	-27.915%
2026-05-06	186.2000	194.2900	182.67000	194.0300	+4.683%	27,685,816	-27.707%
2026-05-05	182.1250	186.5200	179.00000	185.3500	+2.807%	23,497,237	-24.322%
2026-05-04	176.0200	183.5000	174.26000	180.2900	+4.923%	33,503,048	-22.198%
2026-05-01	166.4200	174.3000	166.15000	171.8300	+6.469%	26,318,018	-18.367%
2026-04-30	162.0200	165.1800	160.33000	161.3900	-1.489%	21,016,225	-13.086%
2026-04-29	164.0400	164.7600	160.65000	163.8300	-1.283%	20,587,500	-14.381%
2026-04-28	162.1600	168.6999	162.05000	165.9600	-4.047%	33,716,093	-15.480%
2026-04-27	172.5840	173.5500	167.90000	172.9600	-0.185%	21,641,285	-18.900%
2026-04-24	180.5050	180.7100	168.80000	173.2800	-1.702%	33,215,148	-19.050%
2026-04-23	180.4000	181.8900	174.08000	176.2800	-5.984%	37,084,242	-20.428%
2026-04-22	186.1800	189.1800	182.80000	187.5000	+3.494%	32,448,789	-25.189%
2026-04-21	178.3500	185.3400	176.01230	181.1700	+2.022%	39,632,270	-22.575%
2026-04-20	176.8100	177.7600	173.51000	177.5800	+1.440%	22,326,166	-21.010%
2026-04-17	182.9300	184.5000	173.36000	175.0600	-1.839%	45,282,650	-19.873%
2026-04-16	176.4200	180.2700	173.80000	178.3400	+5.023%	46,997,279	-21.347%
2026-04-15	166.8900	172.5600	166.21000	169.8100	+4.178%	43,010,822	-17.396%
2026-04-14	167.9300	169.4000	161.56000	163.0000	+4.742%	59,779,844	-13.945%
2026-04-13	139.7700	155.9100	139.72000	155.6200	+12.695%	49,996,993	-9.864%
2026-04-10	137.3200	140.1650	134.57000	138.0900	+0.167%	26,170,694	+1.579%
2026-04-09	142.2000	142.8000	136.00000	137.8600	-4.037%	30,625,932	+1.748%
2026-04-08	150.3000	151.4600	142.90000	143.6600	+0.342%	23,527,035	-2.360%
2026-04-07	143.7800	144.5700	139.94000	143.1700	-1.628%	17,250,446	-2.026%
2026-04-06	147.4400	148.5500	143.85000	145.5400	-0.574%	12,556,728	-3.621%
2026-04-02	142.7800	146.4400	140.30000	146.3800	+0.792%	14,381,866	-4.174%
2026-04-01	149.0900	149.6500	144.67000	145.2300	-1.278%	20,495,868	-3.415%
2026-03-31	140.3000	147.3950	139.85000	147.1100	+5.987%	24,491,953	-4.650%
2026-03-30	140.0400	141.2000	136.95000	138.8000	-0.616%	20,125,735	+1.059%
2026-03-27	140.9300	141.6900	138.30100	139.6600	-2.206%	17,929,588	+0.437%
2026-03-26	143.8900	146.4700	142.54000	142.8100	-2.198%	16,961,885	-1.779%
2026-03-25	149.2250	149.8400	144.60080	146.0200	-0.727%	20,683,774	-3.938%
2026-03-24	153.0000	153.9000	146.85000	147.0900	-4.697%	26,122,141	-4.637%
2026-03-23	151.4200	155.7800	150.71000	154.3400	+3.113%	19,927,945	-9.116%
2026-03-20	153.0500	153.2500	147.95000	149.6800	-3.755%	37,688,228	-6.287%
2026-03-19	150.4600	156.9200	148.89000	155.5200	+1.714%	22,046,114	-9.806%
2026-03-18	153.4000	154.9652	152.04000	152.9000	-1.157%	18,051,076	-8.260%
2026-03-17	155.4400	158.9200	153.50010	154.6900	-0.821%	23,929,142	-9.322%
2026-03-16	156.0600	158.7400	154.51040	155.9700	+0.554%	21,607,689	-10.066%
2026-03-13	159.0500	160.7700	154.15000	155.1100	-2.545%	26,350,375	-9.567%
2026-03-12	164.6600	167.8300	158.61000	159.1600	-2.428%	37,133,719	-11.869%
2026-03-11	166.3800	171.7600	160.58000	163.1200	+9.183%	83,247,485	-14.008%
2026-03-10	153.6200	154.1400	148.45000	149.4000	-1.425%	51,544,624	-6.111%
2026-03-09	150.7000	152.0000	146.43480	151.5600	-0.915%	31,173,468	-7.449%
2026-03-06	152.9200	159.1900	151.62000	152.9600	-1.182%	38,000,592	-8.296%
2026-03-05	152.5900	157.9400	150.12000	154.7900	+1.588%	24,094,780	-9.380%
2026-03-04	150.0100	153.6100	149.10000	152.3700	+2.255%	17,585,394	-7.941%
2026-03-03	144.7500	150.9300	143.05000	149.0100	-0.161%	20,120,790	-5.865%
2026-03-02	141.6200	150.1700	141.18000	149.2500	+2.648%	22,416,158	-6.017%
2026-02-27	143.8800	146.0800	142.10000	145.4000	-3.267%	36,518,544	-3.528%
2026-02-26	148.7900	152.5000	145.15000	150.3100	+1.636%	22,976,291	-6.680%
2026-02-25	149.1600	153.2794	147.33500	147.8900	+1.197%	27,303,762	-5.152%
2026-02-24	140.8400	146.7600	138.73000	146.1400	+3.418%	21,335,867	-4.017%
2026-02-23	145.6900	145.8000	138.58500	141.3100	-4.572%	31,749,049	-0.736%
2026-02-20	153.3000	153.9900	147.39000	148.0800	-5.404%	29,621,889	-5.274%
2026-02-19	157.1900	160.0827	155.77000	156.5400	+0.237%	15,090,480	-10.394%
2026-02-18	154.4050	157.3000	151.37000	156.1700	+1.429%	14,800,327	-10.181%
2026-02-17	157.9800	159.2800	152.88000	153.9700	-3.853%	19,615,085	-8.898%
2026-02-13	159.2500	162.3000	155.29000	160.1400	+2.339%	18,595,962	-12.408%
2026-02-12	157.9300	159.0400	152.50000	156.4800	-0.433%	23,282,530	-10.359%
2026-02-11	163.6600	163.6600	154.00000	157.1600	-1.707%	24,539,213	-10.747%
2026-02-10	160.0000	165.3900	156.96000	159.8900	+2.107%	40,279,414	-12.271%
2026-02-09	148.4900	159.7500	147.00000	156.5900	+9.642%	49,935,620	-10.422%
2026-02-06	139.7500	143.2000	138.91000	142.8200	+4.645%	30,030,971	-1.785%
2026-02-05	145.6000	146.5500	135.25000	136.4800	-6.948%	42,858,756	+2.777%
2026-02-04	153.8900	153.9400	144.43200	146.6700	-5.172%	42,736,937	-4.364%
2026-02-03	158.2600	159.3800	151.90000	154.6700	-3.367%	43,696,456	-9.310%
2026-02-02	170.9200	171.2000	160.00000	160.0600	-2.746%	47,417,639	-12.364%
2026-01-30	168.1700	168.9000	163.24000	164.5800	-2.621%	27,361,641	-14.771%
2026-01-29	170.1500	170.2300	161.52000	169.0100	-2.193%	37,252,780	-17.005%
2026-01-28	174.9150	181.6800	171.86000	172.8000	-1.201%	35,887,048	-18.825%
2026-01-27	179.1900	179.7200	173.68000	174.9000	-4.133%	27,093,378	-19.800%
2026-01-26	179.1000	185.3100	178.53000	182.4400	+2.980%	21,070,453	-23.114%
2026-01-23	172.6200	179.6500	172.00000	177.1600	-0.572%	23,030,126	-20.823%
2026-01-22	179.3700	180.1600	176.50000	178.1800	+2.473%	21,138,571	-21.276%
2026-01-21	179.6800	180.6000	170.60000	173.8800	-3.357%	38,187,589	-19.329%
2026-01-20	187.1900	187.1900	179.36000	179.9200	-5.845%	29,129,473	-22.038%
2026-01-16	189.9100	191.8700	186.53000	191.0900	+0.653%	19,223,484	-26.595%
2026-01-15	195.0100	195.0100	189.39000	189.8500	-1.942%	16,423,628	-26.115%
2026-01-14	201.6800	201.6800	190.81000	193.6100	-4.291%	22,471,625	-27.550%
2026-01-13	205.0000	207.8000	200.65500	202.2900	-1.168%	15,823,186	-30.659%
2026-01-12	197.6000	206.6000	197.01080	204.6800	+3.103%	25,428,429	-31.469%
2026-01-09	191.6550	200.1800	188.78000	198.5200	+4.677%	25,813,460	-29.342%
2026-01-08	190.8800	190.9500	186.15000	189.6500	-1.654%	19,468,388	-26.037%
2026-01-07	195.3000	195.6700	192.00000	192.8400	-0.470%	11,170,926	-27.261%
2026-01-06	192.5600	194.8750	190.70000	193.7500	+0.602%	16,473,905	-27.603%
2026-01-05	198.3400	201.6900	192.33000	192.5900	-1.594%	22,736,748	-27.167%
2026-01-02	197.4700	198.5900	194.21000	195.7100	+0.410%	14,538,827	-28.328%
2025-12-31	196.4200	197.2000	194.73000	194.9100	-1.166%	10,344,136	-28.033%
2025-12-30	196.0600	198.3800	195.71000	197.2100	+0.937%	14,197,112	-28.873%
2025-12-29	194.1600	198.5100	192.64000	195.3800	-1.318%	14,749,193	-28.207%
2025-12-26	198.0600	200.3699	196.11000	197.9900	+0.253%	11,261,982	-29.153%
2025-12-24	195.0000	198.2800	194.42000	197.4900	+1.101%	9,282,733	-28.974%
2025-12-23	196.4300	197.2000	192.19000	195.3400	-1.532%	18,301,488	-28.192%
2025-12-22	196.8200	198.8000	192.83000	198.3800	+3.339%	27,147,837	-29.292%
2025-12-19	188.3850	195.1200	188.12000	191.9700	+6.632%	77,008,447	-26.931%
2025-12-18	182.7200	184.7600	178.58000	180.0300	+0.880%	36,297,285	-22.085%
2025-12-17	183.3100	186.5000	177.07000	178.4600	-5.402%	50,221,998	-21.400%
2025-12-16	184.7000	189.8000	184.49000	188.6500	+2.017%	32,433,525	-25.645%
2025-12-15	188.2900	188.9697	181.40000	184.9200	-2.658%	43,897,349	-24.146%
2025-12-12	196.3700	197.8500	185.98000	189.9700	-4.466%	55,201,082	-26.162%
2025-12-11	190.6200	201.9900	186.23000	198.8500	-10.834%	100,611,696	-29.459%
2025-12-10	221.8000	225.3200	217.58000	223.0100	+0.668%	47,927,873	-37.101%
2025-12-09	220.0300	222.6200	218.28000	221.5300	+0.449%	17,643,643	-36.681%
2025-12-08	221.3450	224.7500	216.91000	220.5400	+1.360%	24,711,121	-36.397%
2025-12-05	219.0000	219.5000	213.62000	217.5800	+1.516%	24,208,687	-35.532%
2025-12-04	207.8600	215.4100	206.31500	214.3300	+3.177%	23,316,937	-34.554%
2025-12-03	200.3300	207.9200	199.40000	207.7300	+3.297%	19,060,328	-32.475%
2025-12-02	205.1400	209.7000	200.00000	201.1000	+0.080%	19,664,471	-30.249%
2025-12-01	200.5000	203.5000	196.70000	200.9400	-0.500%	13,461,204	-30.193%
2025-11-28	199.5100	202.3399	197.61000	201.9500	-1.469%	13,848,479	-30.542%
2025-11-26	209.5000	210.0000	202.24000	204.9600	+4.025%	26,544,148	-31.562%
2025-11-25	194.0800	199.4100	185.63000	197.0300	-1.623%	29,594,953	-28.808%
2025-11-24	196.8550	203.8200	194.30000	200.2800	+0.765%	31,144,706	-29.963%
2025-11-21	207.0800	208.3100	193.55000	198.7600	-5.662%	44,833,831	-29.427%
2025-11-20	231.1600	234.0000	210.30000	210.6900	-6.580%	27,459,600	-33.424%
2025-11-19	219.0600	228.1499	217.31000	225.5300	+2.286%	21,679,490	-37.804%
2025-11-18	216.2050	223.7000	214.50000	220.4900	+0.287%	21,098,291	-36.383%
2025-11-17	218.2100	222.8000	215.56000	219.8600	-1.342%	16,143,679	-36.200%
2025-11-14	210.8300	227.0500	210.77000	222.8500	+2.427%	36,053,807	-37.056%
2025-11-13	224.9900	225.1600	215.22000	217.5700	-4.150%	30,008,998	-35.529%
2025-11-12	236.7400	236.8100	226.17000	226.9900	-3.879%	24,194,992	-38.204%
2025-11-11	236.2300	237.4500	228.89000	236.1500	-1.943%	20,686,607	-40.601%
2025-11-10	245.9500	247.2400	237.07000	240.8300	+0.656%	16,698,716	-41.756%
2025-11-07	239.0000	240.4000	232.35000	239.2600	-1.862%	20,969,260	-41.373%
2025-11-06	247.9400	249.0700	239.29000	243.8000	-2.601%	18,678,169	-42.465%
2025-11-05	247.9100	252.4000	247.03000	250.3100	+0.862%	11,991,459	-43.961%
2025-11-04	249.9800	255.2800	245.18500	248.1700	-3.754%	19,772,593	-43.478%
2025-11-03	265.2400	265.6200	255.23000	257.8500	-1.813%	15,709,214	-45.600%
2025-10-31	259.5100	265.8100	256.70970	262.6100	+2.227%	16,898,693	-46.586%
2025-10-30	268.7400	269.7600	256.28000	256.8900	-6.687%	27,954,197	-45.397%
2025-10-29	281.4600	281.6200	271.35000	275.3000	-1.969%	18,007,149	-49.048%
2025-10-28	283.0000	285.4600	280.54000	280.8300	-0.203%	12,448,523	-50.052%
2025-10-27	286.5700	287.0000	279.81000	281.4000	-0.681%	13,855,736	-50.153%
2025-10-24	285.9200	287.1900	282.24500	283.3300	+1.164%	13,194,896	-50.492%
2025-10-23	272.9600	283.1000	272.38500	280.0700	+2.718%	16,872,158	-49.916%
2025-10-22	274.8200	277.2000	269.25000	272.6600	-0.905%	16,474,016	-48.555%
2025-10-21	278.1100	280.2999	272.26000	275.1500	-0.732%	18,370,806	-49.021%
2025-10-20	288.9500	289.2400	275.31000	277.1800	-4.851%	32,810,748	-49.394%
2025-10-17	303.7500	304.2800	287.50000	291.3100	-6.930%	37,653,000	-51.849%
2025-10-16	305.6000	322.5400	303.07000	313.0000	+3.089%	32,500,863	-55.185%
2025-10-15	304.9000	311.0100	298.92000	303.6200	+1.545%	13,698,938	-53.801%
2025-10-14	303.5700	304.4200	291.98000	299.0000	-2.925%	17,346,186	-53.087%
2025-10-13	298.7000	310.7000	297.74000	308.0100	+5.137%	21,703,725	-54.459%
2025-10-10	300.2800	307.7200	292.01000	292.9600	-1.347%	28,895,338	-52.120%
2025-10-09	291.5500	300.9700	287.26000	296.9600	+2.886%	26,479,833	-52.765%
2025-10-08	285.4200	291.5300	283.60000	288.6300	+1.544%	18,982,122	-51.401%
2025-10-07	293.2200	293.2200	271.00000	284.2400	-2.521%	31,723,384	-50.651%
2025-10-06	292.3800	296.6800	290.80000	291.5900	+1.905%	14,076,795	-51.895%
2025-10-03	289.6000	294.6400	284.00000	286.1400	-0.914%	13,688,407	-50.979%
2025-10-02	291.8000	294.9700	286.05000	288.7800	-0.080%	16,215,460	-51.427%
2025-10-01	278.8000	289.9900	277.88000	289.0100	+2.763%	23,378,324	-51.465%
2025-09-30	283.6900	284.0000	275.90000	281.2400	-0.538%	23,880,810	-50.124%
2025-09-29	284.6000	285.9800	279.61000	282.7600	-0.247%	25,778,508	-50.393%
2025-09-26	293.0000	294.0000	283.00000	283.4600	-2.701%	25,990,691	-50.515%
2025-09-25	295.2700	298.7500	288.55000	291.3300	-5.553%	39,274,883	-51.852%
2025-09-24	311.8600	312.4700	300.03000	308.4600	-1.711%	33,765,279	-54.526%
2025-09-23	324.0000	325.0000	310.05000	313.8300	-4.364%	35,280,199	-55.304%
2025-09-22	309.6300	329.5000	306.92000	328.1500	+6.314%	44,437,549	-57.254%
2025-09-19	299.0000	311.1100	297.32000	308.6600	+4.059%	40,776,201	-54.555%
2025-09-18	303.0350	303.8200	292.00000	296.6200	-1.589%	24,673,116	-52.711%
2025-09-17	307.6900	308.6600	295.03000	301.4100	-1.709%	27,707,949	-53.462%
2025-09-16	314.0600	319.9700	302.27240	306.6500	+1.493%	51,923,268	-54.257%
2025-09-15	306.4500	307.0300	297.29000	302.1400	+3.409%	40,004,004	-53.575%
2025-09-12	305.7900	307.9700	291.75000	292.1800	-5.093%	51,781,914	-51.992%
2025-09-11	330.3400	331.0000	304.60000	307.8600	-6.235%	69,986,027	-54.437%
2025-09-10	319.1900	345.7200	312.09000	328.3300	+35.949%	131,618,085	-57.278%
2025-09-09	239.9400	243.4900	234.56000	241.5100	+1.271%	41,178,697	-41.920%
2025-09-08	239.8900	242.4200	235.31000	238.4800	+2.440%	18,803,046	-41.182%
2025-09-05	232.5500	234.6200	225.88500	232.8000	+4.395%	15,386,096	-39.747%
2025-09-04	222.0000	223.5700	219.56010	223.0000	-0.201%	10,303,069	-37.099%
2025-09-03	225.9000	225.9000	221.75000	223.4500	-0.821%	8,900,813	-37.225%
2025-09-02	222.0000	225.4500	218.79000	225.3000	-0.367%	10,461,903	-37.741%
2025-08-29	237.6100	238.2200	223.11000	226.1300	-5.905%	16,618,641	-37.969%
2025-08-28	235.5400	241.9500	235.12000	240.3200	+1.913%	8,691,548	-41.632%
2025-08-27	234.9950	236.5300	232.68000	235.8100	+0.683%	5,637,590	-40.516%
2025-08-26	235.0000	236.9050	232.71000	234.2100	-0.510%	11,805,197	-40.109%
2025-08-25	237.3500	239.0300	235.27000	235.4100	-0.406%	6,308,625	-40.415%
2025-08-22	234.0600	238.5000	231.46000	236.3700	+1.377%	9,343,637	-40.657%
2025-08-21	233.0450	235.9199	232.43000	233.1600	-0.808%	7,403,128	-39.840%
2025-08-20	232.1800	235.8800	228.25430	235.0600	+0.188%	11,256,417	-40.326%
2025-08-19	249.2500	249.2500	232.23000	234.6200	-5.802%	16,819,250	-40.214%
2025-08-18	246.2000	249.1600	243.62000	249.0700	+0.318%	6,759,921	-43.682%
2025-08-15	246.9200	250.6300	242.92500	248.2800	+1.355%	11,553,988	-43.503%
2025-08-14	244.9500	248.9200	242.57000	244.9600	+0.319%	10,285,555	-42.738%
2025-08-13	257.1700	257.6699	242.63500	244.1800	-3.813%	14,182,078	-42.555%
2025-08-12	252.5800	257.8700	251.08000	253.8600	+0.467%	10,001,712	-44.745%
2025-08-11	248.4000	254.6900	245.56000	252.6800	+1.052%	9,012,112	-44.487%
2025-08-08	250.0300	250.8934	247.86000	250.0500	+0.265%	8,313,278	-43.903%
2025-08-07	257.7100	257.7600	246.52000	249.3900	-2.745%	11,954,223	-43.755%
2025-08-06	256.8400	256.8400	251.72000	256.4300	+0.297%	9,930,222	-45.299%
2025-08-05	255.4100	258.4872	251.37000	255.6700	+1.243%	11,197,287	-45.136%
2025-08-04	245.9000	252.9100	245.90000	252.5300	+3.318%	8,614,784	-44.454%
2025-08-01	247.8300	248.4100	242.00000	244.4200	-3.684%	12,718,218	-42.611%
2025-07-31	255.7650	260.8700	253.31800	253.7700	+1.265%	15,548,726	-44.726%
2025-07-30	248.6400	251.0500	245.60000	250.6000	+0.248%	8,441,378	-44.026%
2025-07-29	248.7000	253.0700	246.59000	249.9800	+0.916%	8,415,324	-43.888%
2025-07-28	246.0000	247.7800	243.42000	247.7100	+1.057%	6,756,775	-43.373%
2025-07-25	242.3400	245.4700	241.43000	245.1200	+0.943%	7,149,571	-42.775%
2025-07-24	242.4100	244.0800	240.56010	242.8300	+0.384%	8,237,851	-42.235%
2025-07-23	239.9500	243.4200	238.66000	241.9000	+1.592%	7,255,797	-42.013%
2025-07-22	241.9800	242.2900	235.41010	238.1100	-2.230%	11,380,866	-41.090%
2025-07-21	245.3100	246.8000	243.24000	243.5400	-0.778%	7,348,362	-42.404%
2025-07-18	248.5000	249.6800	245.00000	245.4500	-1.327%	9,678,072	-42.852%
2025-07-17	243.3400	251.5999	242.01000	248.7500	+3.087%	17,631,328	-43.610%
2025-07-16	235.5000	241.3300	233.19000	241.3000	+2.698%	12,597,452	-41.869%
2025-07-15	232.4050	235.6000	229.20000	234.9600	+2.477%	10,728,795	-40.300%
2025-07-14	229.4500	230.6400	225.12000	229.2800	-0.555%	11,336,967	-38.822%
2025-07-11	231.3700	234.0000	229.87000	230.5600	-1.889%	10,208,178	-39.161%
2025-07-10	239.9400	240.0550	233.50000	235.0000	-0.343%	11,486,345	-40.311%
2025-07-09	235.5100	236.5100	232.00000	235.8100	+0.559%	10,871,629	-40.516%
2025-07-08	237.1300	241.4385	233.19000	234.5000	+0.964%	20,401,777	-40.183%
2025-07-07	235.1100	235.2500	229.50000	232.2600	-2.132%	16,584,266	-39.606%
2025-07-03	233.2200	237.9899	231.20000	237.3200	+3.192%	18,441,144	-40.894%
2025-07-02	217.6800	231.9000	216.72000	229.9800	+5.033%	22,326,900	-39.008%
2025-07-01	219.3000	223.1700	216.30790	218.9600	+0.151%	16,962,196	-35.938%
2025-06-30	226.5000	228.2200	218.38010	218.6300	+3.991%	31,844,231	-35.841%
2025-06-27	213.6900	214.6500	209.96000	210.2400	-1.212%	14,127,502	-33.281%
2025-06-26	212.0000	214.4200	210.35870	212.8200	+0.997%	10,531,112	-34.090%
2025-06-25	214.9399	216.9299	210.23000	210.7200	-2.114%	11,804,604	-33.433%
2025-06-24	209.9900	216.3650	208.55000	215.2700	+3.975%	19,030,617	-34.840%
2025-06-23	205.5050	207.2700	202.54000	207.0400	+0.911%	13,418,393	-32.250%
2025-06-20	213.3500	213.8000	204.64000	205.1700	-2.703%	20,879,095	-31.632%
2025-06-18	211.0850	214.7199	209.57010	210.8700	+1.292%	15,055,390	-33.480%
2025-06-17	210.6600	215.8800	207.48050	208.1800	-1.383%	17,819,162	-32.621%
2025-06-16	213.2000	215.1700	209.97630	211.1000	-1.914%	22,665,299	-33.553%
2025-06-13	201.5800	216.5999	201.20000	215.2200	+7.685%	53,707,361	-34.825%
2025-06-12	189.9600	202.4900	188.88000	199.8600	+13.312%	54,609,995	-29.816%
2025-06-11	177.5500	179.5500	176.20000	176.3800	-0.620%	18,002,910	-20.473%
2025-06-10	177.7100	177.8500	174.28000	177.4800	+0.186%	11,056,716	-20.966%
2025-06-09	174.8600	178.7200	173.79000	177.1500	+1.799%	9,668,911	-20.819%
2025-06-06	174.0000	174.7900	172.66010	174.0200	+1.683%	6,833,674	-19.394%
2025-06-05	169.0000	172.2599	168.75500	171.1400	+1.808%	7,710,284	-18.038%
2025-06-04	169.7100	170.4800	167.57000	168.1000	-0.615%	6,375,793	-16.556%
2025-06-03	166.8000	169.3300	166.59000	169.1400	+1.543%	7,155,281	-17.069%
2025-06-02	164.1650	167.0000	162.60000	166.5700	+0.628%	7,165,969	-15.789%
2025-05-30	163.4300	165.7500	161.55010	165.5300	+1.614%	17,547,858	-15.260%
2025-05-29	165.0000	165.3200	161.49000	162.9000	-0.580%	6,995,831	-13.892%
2025-05-28	161.8650	164.3200	161.28000	163.8500	+1.198%	8,090,652	-14.391%
2025-05-27	159.3200	162.4000	158.92000	161.9100	+3.808%	6,976,813	-13.365%
2025-05-23	154.9900	157.3750	154.25720	155.9700	-0.852%	6,527,516	-10.066%
2025-05-22	156.9750	159.1900	156.82000	157.3100	+0.083%	7,603,261	-10.832%
2025-05-21	158.3500	160.9000	156.45900	157.1800	-1.952%	6,011,038	-10.758%
2025-05-20	158.6300	160.3600	157.53000	160.3100	+0.420%	7,576,418	-12.501%
2025-05-19	158.3000	161.9699	157.82890	159.6400	-0.530%	10,268,917	-12.134%
2025-05-16	160.0000	160.8400	158.52000	160.4900	+0.684%	8,515,458	-12.599%
2025-05-15	161.3600	161.7400	158.91000	159.4000	-2.179%	10,169,217	-12.001%
2025-05-14	162.3600	163.4100	161.05780	162.9500	+0.419%	7,499,392	-13.918%
2025-05-13	158.2200	163.2200	157.57000	162.2700	+3.212%	11,955,157	-13.558%
2025-05-12	156.3100	157.4300	154.41650	157.2200	+4.576%	7,875,461	-10.781%
2025-05-09	150.0400	151.7991	149.79000	150.3400	+0.027%	4,707,130	-6.698%
2025-05-08	149.0500	151.8100	148.61000	150.3000	+0.623%	6,113,612	-6.673%
2025-05-07	147.5000	149.9000	147.24000	149.3700	+1.131%	6,051,937	-6.092%
2025-05-06	146.9800	148.9410	145.72000	147.7000	-1.065%	5,108,595	-5.030%
2025-05-05	149.4350	150.8200	148.52010	149.2900	-0.955%	5,187,449	-6.042%
2025-05-02	148.3300	153.0600	148.33000	150.7300	+3.602%	11,345,977	-6.940%
2025-05-01	146.5600	148.6400	145.33500	145.4900	+3.390%	11,525,751	-3.588%
2025-04-30	138.4800	141.3000	135.56500	140.7200	-0.050%	9,443,538	-0.320%
2025-04-29	139.8100	141.1600	139.55000	140.7900	+0.464%	4,851,458	-0.369%
2025-04-28	139.6500	140.6700	138.08000	140.1400	+1.191%	6,985,102	+0.093%
2025-04-25	137.4900	139.0000	136.75500	138.4900	+0.713%	5,476,378	+1.285%
2025-04-24	132.5100	137.8600	132.00000	137.5100	+4.650%	7,305,887	+2.007%
2025-04-23	134.9100	135.8700	130.99000	131.4000	+3.269%	9,528,873	+6.750%
2025-04-22	124.5000	127.9900	123.39000	127.2400	+3.599%	11,233,702	+10.240%
2025-04-21	126.8850	127.1950	121.23500	122.8200	-4.509%	12,201,231	+14.208%
2025-04-17	130.9000	131.3000	128.44000	128.6200	-0.879%	8,925,522	+9.058%
2025-04-16	132.2800	132.5368	127.85000	129.7600	-3.121%	8,295,176	+8.100%
2025-04-15	134.7600	136.4820	133.72000	133.9400	-0.520%	8,629,959	+4.726%
2025-04-14	136.8000	136.8000	132.87000	134.6400	+1.730%	8,217,740	+4.182%
2025-04-11	132.1100	133.0000	128.84000	132.3500	-0.750%	10,180,925	+5.984%
2025-04-10	136.6500	136.6500	129.25500	133.3500	-4.539%	12,401,562	+5.189%
2025-04-09	123.4000	140.5900	123.40000	139.6900	+12.201%	17,761,994	+0.415%
2025-04-08	132.5400	132.9900	121.69500	124.5000	-2.092%	11,950,277	+12.667%
2025-04-07	118.8600	134.1100	118.86000	127.1600	-0.865%	19,482,652	+10.310%
2025-04-04	132.9100	133.8200	126.95000	128.2700	-6.529%	14,986,861	+9.355%
2025-04-03	139.2500	141.4000	136.64000	137.2300	-5.917%	14,433,768	+2.215%
2025-04-02	139.8600	147.8900	139.86000	145.8600	+2.762%	11,594,432	-3.832%
2025-04-01	139.7600	143.2500	138.76000	141.9400	+1.523%	9,518,457	-1.177%
2025-03-31	138.6400	140.5900	136.76000	139.8100	-0.752%	15,509,923	+0.329%
2025-03-28	143.7800	145.6500	139.11000	140.8700	-3.368%	13,144,486	-0.426%
2025-03-27	145.8500	147.0400	144.92000	145.7800	-1.367%	9,148,321	-3.780%
2025-03-26	152.8900	153.0300	146.56000	147.8000	-3.982%	13,104,395	-5.095%
2025-03-25	154.5100	155.6000	153.05000	153.9300	-0.607%	8,066,837	-8.874%
2025-03-24	156.3400	156.6050	154.03000	154.8700	+1.734%	7,107,900	-9.427%
2025-03-21	151.6500	153.8400	150.11000	152.2300	-0.321%	15,691,752	-7.857%
2025-03-20	151.5800	154.4900	150.82000	152.7200	+0.177%	6,976,788	-8.152%
2025-03-19	150.0600	154.0700	150.00000	152.4500	+2.007%	6,776,782	-7.990%
2025-03-18	152.3700	152.4150	148.63000	149.4500	-2.961%	9,274,820	-6.143%
2025-03-17	150.4000	155.7500	150.40000	154.0100	+3.175%	9,108,267	-8.921%
2025-03-14	148.9150	150.8800	147.88000	149.2700	+1.090%	8,969,551	-6.029%
2025-03-13	149.7900	150.1700	145.48000	147.6600	-2.141%	14,026,999	-5.005%
2025-03-12	146.2300	152.2300	145.01210	150.8900	+4.654%	14,942,660	-7.038%
2025-03-11	143.4200	145.7800	137.70000	144.1800	-3.098%	25,726,153	-2.712%
2025-03-10	150.5300	152.5200	146.80000	148.7900	-4.105%	20,738,128	-5.726%
2025-03-07	150.6200	156.4800	148.50000	155.1600	+2.796%	11,584,444	-9.597%
2025-03-06	157.1550	157.1550	149.72860	150.9400	-6.573%	12,175,411	-7.069%
2025-03-05	158.0600	162.4853	157.05000	161.5600	+2.597%	6,793,124	-13.178%
2025-03-04	159.2200	159.7600	153.52000	157.4700	-2.808%	12,988,751	-10.923%
2025-03-03	166.9500	167.1200	161.13000	162.0200	-2.433%	7,659,114	-13.424%
2025-02-28	163.1100	166.1500	160.81000	166.0600	+0.789%	12,061,570	-15.531%
2025-02-27	173.0000	174.8600	164.58000	164.7600	-4.470%	7,185,185	-14.864%
2025-02-26	170.9800	173.8700	169.12500	172.4700	+2.332%	6,752,706	-18.670%
2025-02-25	169.2900	170.6000	164.44100	168.5400	-0.835%	8,185,590	-16.773%
2025-02-24	173.5700	174.1700	164.66000	169.9600	+1.281%	10,476,516	-17.469%
2025-02-21	176.1200	176.8750	167.55000	167.8100	-4.653%	9,144,374	-16.411%
2025-02-20	179.8100	180.2700	174.43000	176.0000	-3.041%	8,505,782	-20.301%
2025-02-19	178.5800	181.6800	175.70000	181.5200	+0.957%	8,293,774	-22.725%
2025-02-18	176.7500	182.2400	176.09000	179.8000	+3.238%	10,490,126	-21.986%
2025-02-14	174.2500	175.0300	172.81280	174.1600	+0.173%	6,534,526	-19.459%
2025-02-13	173.0000	174.3750	172.10000	173.8600	+0.952%	5,955,023	-19.320%
2025-02-12	174.8900	174.8900	170.71000	172.2200	-2.805%	7,149,413	-18.552%
2025-02-11	177.6200	179.1200	176.45000	177.1900	-0.967%	6,368,703	-20.836%
2025-02-10	176.0000	179.9900	174.92000	178.9200	+2.556%	7,456,441	-21.602%
2025-02-07	175.0000	177.3900	173.18000	174.4600	+1.224%	8,784,861	-19.598%
2025-02-06	173.0000	175.6500	171.57000	172.3500	+0.402%	6,890,114	-18.613%
2025-02-05	168.9900	171.8900	168.52000	171.6600	+2.246%	7,490,080	-18.286%
2025-02-04	170.4000	170.4000	166.35000	167.8900	-0.421%	6,635,349	-16.451%
2025-02-03	163.2000	169.9000	163.20000	168.6000	-0.859%	7,995,459	-16.803%
2025-01-31	170.4100	173.0000	169.12960	170.0600	-0.188%	8,364,684	-17.517%
2025-01-30	164.7800	171.4900	164.10000	170.3800	+5.160%	14,353,050	-17.672%
2025-01-29	164.0250	164.0250	160.01000	162.0200	-1.207%	9,687,054	-13.424%
2025-01-28	162.9900	165.8250	156.75000	164.0000	+3.614%	20,308,653	-14.470%
2025-01-27	168.9000	172.5200	152.66000	158.2800	-13.791%	41,996,019	-11.379%
2025-01-24	188.6400	189.1000	181.87000	183.6000	-1.539%	11,940,241	-23.600%
2025-01-23	181.6400	186.5700	181.50000	186.4700	+1.221%	17,118,697	-24.776%
2025-01-22	191.5100	191.9900	180.57000	184.2200	+6.751%	47,130,647	-23.857%
2025-01-21	163.8700	173.3700	162.75000	172.5700	+7.166%	28,719,123	-18.717%
2025-01-17	161.7700	163.1600	160.54000	161.0300	+0.934%	11,173,435	-12.892%
2025-01-16	160.1500	161.5000	158.41000	159.5400	+0.777%	9,057,210	-12.078%
2025-01-15	158.6650	159.1495	157.26000	158.3100	+1.280%	9,128,000	-11.395%
2025-01-14	156.4200	157.2500	154.35000	156.3100	+1.553%	6,908,152	-10.262%
2025-01-13	153.7400	154.1500	152.42000	153.9200	-0.375%	8,109,015	-8.868%
2025-01-10	159.2000	159.2000	153.92000	154.5000	-5.296%	12,671,477	-9.210%

document.getElementById("JrRhfp").onerror = function(){this.style.display='none';}; .dark-mode .BXkvcH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BXkvcH{ color: #333333; background-color: white; border: 2px solid #333333; }ORCLOracle Corpstock NYSE

ORCL
Oracle Corp
stock NYSE