Oracle Corporation (ORCL) Price History
Daily open, high, low, close and volume for Oracle Corporation (ORCL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €122.86 | €126.50 | €122.32 | €126.50 | 393 |
| 2026-10-08 | €128.12 | €128.12 | €128.12 | €128.12 | 0 |
| 2026-10-07 | €128.86 | €128.86 | €126.82 | €128.12 | 110 |
| 2026-10-06 | €127.72 | €128.74 | €127.64 | €128.74 | 23 |
| 2026-10-05 | €127.88 | €128.48 | €127.48 | €127.86 | 389 |
| 2026-10-02 | €123.50 | €128.00 | €123.50 | €126.06 | 468 |
| 2026-10-01 | €124.28 | €124.48 | €120.98 | €120.98 | 2,562 |
| 2026-09-30 | €122.16 | €122.50 | €119.40 | €121.08 | 1,388 |
| 2026-09-29 | €117.20 | €126.18 | €117.00 | €122.66 | 708 |
| 2026-09-28 | €118.96 | €119.02 | €116.02 | €116.12 | 653 |
| 2026-09-25 | €123.68 | €123.68 | €121.30 | €121.42 | 250 |
| 2026-09-24 | €125.86 | €125.86 | €119.00 | €120.88 | 677 |
| 2026-09-23 | €130.92 | €130.92 | €129.28 | €129.28 | 207 |
| 2026-09-22 | €129.96 | €133.00 | €129.96 | €131.30 | 708 |
| 2026-09-21 | €129.32 | €130.20 | €128.78 | €130.10 | 283 |
| 2026-09-18 | €132.00 | €132.42 | €126.80 | €126.80 | 83 |
| 2026-09-17 | €127.44 | €131.76 | €127.44 | €131.76 | 1,588 |
| 2026-09-16 | €122.16 | €124.74 | €121.74 | €124.74 | 223 |
| 2026-09-15 | €125.06 | €125.12 | €122.30 | €124.58 | 847 |
| 2026-09-14 | €127.48 | €127.48 | €123.00 | €124.88 | 1,084 |
| 2026-09-11 | €138.84 | €142.40 | €132.22 | €132.42 | 796 |
| 2026-09-10 | €139.46 | €139.46 | €136.36 | €136.52 | 450 |
| 2026-09-09 | €140.88 | €141.80 | €138.82 | €138.82 | 694 |
| 2026-09-08 | €140.94 | €144.76 | €140.22 | €141.50 | 1,051 |
| 2026-09-07 | €138.22 | €138.22 | €137.20 | €137.80 | 799 |
| 2026-09-04 | €134.78 | €137.08 | €134.42 | €135.50 | 719 |
| 2026-09-03 | €125.82 | €128.66 | €125.82 | €127.96 | 1,019 |
| 2026-09-02 | €121.00 | €124.98 | €120.06 | €124.98 | 720 |
| 2026-09-01 | €128.64 | €128.64 | €123.02 | €123.12 | 476 |
| 2026-08-31 | €129.34 | €129.42 | €128.20 | €128.72 | 158 |
| 2026-08-28 | €130.46 | €132.00 | €130.02 | €131.92 | 499 |
| 2026-08-27 | €129.62 | €131.54 | €127.32 | €127.32 | 611 |
| 2026-08-26 | €124.16 | €129.76 | €123.66 | €126.74 | 357 |
| 2026-08-25 | €123.24 | €124.54 | €123.24 | €124.54 | 458 |
| 2026-08-24 | €124.28 | €125.52 | €121.72 | €122.80 | 556 |
| 2026-08-21 | €122.08 | €127.26 | €122.04 | €125.98 | 696 |
| 2026-08-20 | €124.38 | €124.38 | €121.68 | €121.68 | 567 |
| 2026-08-19 | €121.70 | €122.54 | €119.46 | €122.04 | 831 |
| 2026-08-18 | €124.18 | €124.54 | €122.70 | €124.44 | 793 |
| 2026-08-17 | €129.84 | €129.92 | €126.82 | €127.26 | 868 |
| 2026-08-14 | €135.72 | €135.88 | €132.40 | €132.40 | 379 |
| 2026-08-13 | €132.48 | €136.22 | €131.84 | €134.76 | 860 |
| 2026-08-12 | €127.74 | €129.82 | €127.38 | €129.82 | 771 |
| 2026-08-11 | €130.78 | €131.98 | €126.64 | €126.64 | 1,190 |
| 2026-08-10 | €128.42 | €129.44 | €127.70 | €129.40 | 1,283 |
| 2026-08-07 | €124.84 | €126.30 | €124.00 | €126.30 | 377 |
| 2026-08-06 | €122.74 | €125.60 | €119.80 | €125.60 | 545 |
| 2026-08-05 | €126.04 | €127.36 | €123.78 | €125.30 | 1,365 |
| 2026-08-04 | €124.84 | €125.80 | €120.80 | €125.80 | 1,461 |
| 2026-08-03 | €114.60 | €119.20 | €114.24 | €119.20 | 78 |
| 2026-07-31 | €112.66 | €114.96 | €110.20 | €110.20 | 935 |
| 2026-07-30 | €103.52 | €109.02 | €103.18 | €109.02 | 572 |
| 2026-07-29 | €105.48 | €105.90 | €103.08 | €103.08 | 575 |
| 2026-07-28 | €104.38 | €105.94 | €101.62 | €105.94 | 1,245 |
| 2026-07-27 | €103.12 | €106.50 | €102.82 | €106.04 | 1,064 |
| 2026-07-24 | €107.04 | €108.44 | €103.50 | €104.56 | 441 |
| 2026-07-23 | €110.60 | €110.90 | €105.60 | €105.60 | 165 |
| 2026-07-22 | €111.40 | €112.44 | €109.50 | €110.60 | 790 |
| 2026-07-21 | €107.60 | €110.32 | €106.98 | €109.78 | 1,426 |
| 2026-07-20 | €110.84 | €111.26 | €105.88 | €107.10 | 1,008 |
| 2026-07-17 | €106.54 | €110.10 | €105.62 | €110.10 | 627 |
| 2026-07-16 | €115.70 | €117.80 | €110.02 | €111.02 | 575 |
| 2026-07-15 | €113.06 | €115.58 | €113.02 | €115.16 | 800 |
| 2026-07-14 | €116.64 | €116.64 | €112.84 | €112.84 | 989 |
| 2026-07-13 | €122.26 | €123.12 | €118.94 | €119.78 | 602 |
| 2026-07-10 | €126.28 | €128.16 | €123.62 | €123.62 | 974 |
| 2026-07-09 | €120.86 | €120.86 | €120.86 | €120.86 | 0 |
| 2026-07-08 | €123.80 | €123.80 | €120.86 | €120.86 | 100 |
| 2026-07-07 | €125.88 | €127.02 | €121.00 | €121.56 | 158 |
| 2026-07-06 | €125.72 | €127.84 | €124.96 | €124.96 | 65 |
| 2026-07-03 | €124.74 | €130.00 | €124.74 | €126.60 | 582 |
| 2026-07-02 | €125.70 | €128.14 | €123.48 | €123.96 | 3,523 |
| 2026-07-01 | €129.08 | €131.48 | €126.74 | €128.22 | 1,310 |
| 2026-06-30 | €131.24 | €131.40 | €126.54 | €127.74 | 1,845 |
| 2026-06-29 | €132.38 | €135.46 | €129.44 | €130.30 | 1,176 |
| 2026-06-26 | €132.28 | €133.88 | €131.36 | €132.08 | 1,592 |
| 2026-06-25 | €140.82 | €141.06 | €133.06 | €133.96 | 3,702 |
| 2026-06-24 | €145.96 | €146.22 | €140.58 | €140.86 | 2,361 |
| 2026-06-23 | €149.66 | €152.76 | €147.22 | €148.84 | 4,309 |
| 2026-06-22 | €159.44 | €159.74 | €155.82 | €155.96 | 300 |
| 2026-06-19 | €160.24 | €160.36 | €158.50 | €159.82 | 405 |
| 2026-06-18 | €161.24 | €161.24 | €157.74 | €160.54 | 278 |
| 2026-06-17 | €161.90 | €162.56 | €159.56 | €162.30 | 283 |
| 2026-06-16 | €165.98 | €167.06 | €162.28 | €163.70 | 271 |
| 2026-06-15 | €162.54 | €167.72 | €161.94 | €167.72 | 378 |
| 2026-06-12 | €157.08 | €160.24 | €156.38 | €158.90 | 404 |
| 2026-06-11 | €156.76 | €163.48 | €153.70 | €157.06 | 2,527 |
| 2026-06-10 | €177.44 | €180.66 | €172.00 | €178.20 | 975 |
| 2026-06-09 | €185.20 | €188.36 | €177.72 | €177.72 | 463 |
| 2026-06-08 | €186.14 | €189.32 | €184.40 | €184.40 | 1,125 |
| 2026-06-05 | €198.32 | €203.95 | €189.86 | €189.86 | 549 |
| 2026-06-04 | €192.42 | €202.45 | €191.94 | €202.45 | 1,264 |
| 2026-06-03 | €206.85 | €211.30 | €199.24 | €199.72 | 329 |
| 2026-06-02 | €208.65 | €212.65 | €204.10 | €207.00 | 326 |
| 2026-06-01 | €199.70 | €208.65 | €196.02 | €208.65 | 478 |
| 2026-05-29 | €183.14 | €188.78 | €179.20 | €188.78 | 312 |
| 2026-05-28 | €165.34 | €174.90 | €165.34 | €174.90 | 362 |
| 2026-05-27 | €165.20 | €165.60 | €162.78 | €162.78 | 201 |
| 2026-05-26 | €166.64 | €166.64 | €165.64 | €165.64 | 202 |
| 2026-05-25 | €167.18 | €167.92 | €167.00 | €167.66 | 269 |
| 2026-05-22 | €164.68 | €167.86 | €163.62 | €166.26 | 189 |
| 2026-05-21 | €161.98 | €164.18 | €159.28 | €163.16 | 246 |
| 2026-05-20 | €156.86 | €158.52 | €155.04 | €158.52 | 476 |
| 2026-05-19 | €159.64 | €161.24 | €157.88 | €157.98 | 395 |
| 2026-05-18 | €164.78 | €165.64 | €158.92 | €159.54 | 726 |
| 2026-05-15 | €165.12 | €167.22 | €162.88 | €167.22 | 615 |
| 2026-05-14 | €162.04 | €170.74 | €159.70 | €170.74 | 581 |
| 2026-05-13 | €159.70 | €161.58 | €159.00 | €161.34 | 321 |
| 2026-05-12 | €162.84 | €164.34 | €157.26 | €157.26 | 169 |
| 2026-05-11 | €165.00 | €165.24 | €162.84 | €163.64 | 257 |
| 2026-05-08 | €163.52 | €167.52 | €162.58 | €167.22 | 520 |
| 2026-05-07 | €165.86 | €169.46 | €165.86 | €167.70 | 576 |
| 2026-05-06 | €156.88 | €160.74 | €156.88 | €160.70 | 521 |
| 2026-05-05 | €156.70 | €158.20 | €153.72 | €156.22 | 794 |
| 2026-05-04 | €148.84 | €155.46 | €147.54 | €154.60 | 1,478 |
| 2026-04-30 | €139.36 | €140.16 | €137.70 | €138.64 | 557 |
| 2026-04-29 | €142.06 | €142.06 | €138.00 | €139.90 | 571 |
| 2026-04-28 | €144.32 | €144.52 | €137.12 | €141.52 | 889 |
| 2026-04-27 | €146.84 | €146.92 | €143.82 | €146.34 | 288 |
| 2026-04-24 | €152.70 | €154.14 | €147.80 | €147.82 | 789 |
| 2026-04-23 | €156.30 | €156.46 | €152.00 | €154.04 | 101 |
| 2026-04-22 | €157.68 | €159.96 | €157.68 | €159.96 | 339 |
| 2026-04-21 | €151.60 | €155.60 | €150.78 | €155.60 | 9 |
| 2026-04-20 | €148.04 | €150.34 | €146.76 | €148.72 | 711 |
| 2026-04-17 | €152.08 | €155.82 | €151.22 | €151.22 | 273 |
| 2026-04-16 | €147.98 | €150.56 | €147.08 | €149.84 | 238 |
| 2026-04-15 | €138.04 | €145.50 | €138.00 | €145.50 | 473 |
| 2026-04-14 | €133.32 | €142.52 | €133.32 | €137.96 | 662 |
| 2026-04-13 | €117.28 | €128.60 | €117.26 | €128.60 | 0 |
| 2026-04-10 | €118.40 | €118.40 | €116.44 | €118.34 | 211 |
| 2026-04-09 | €123.18 | €123.18 | €118.80 | €118.86 | 329 |
| 2026-04-08 | €121.92 | €121.92 | €121.92 | €121.92 | 0 |
| 2026-04-07 | €126.12 | €126.12 | €121.92 | €121.92 | 13 |
| 2026-04-02 | €123.50 | €126.08 | €123.00 | €126.08 | 25 |
| 2026-04-01 | €128.56 | €130.32 | €126.08 | €126.08 | 139 |
| 2026-03-31 | €121.74 | €123.94 | €121.74 | €123.94 | 150 |
| 2026-03-30 | €121.28 | €122.86 | €121.28 | €122.34 | 198 |
| 2026-03-27 | €124.06 | €124.06 | €120.04 | €121.58 | 99 |
| 2026-03-26 | €125.82 | €126.50 | €124.12 | €124.12 | 140 |
| 2026-03-25 | €128.46 | €128.66 | €126.62 | €126.62 | 61 |
| 2026-03-24 | €133.24 | €134.40 | €127.74 | €128.12 | 449 |
| 2026-03-23 | €127.02 | €132.64 | €127.02 | €131.50 | 170 |
| 2026-03-20 | €134.52 | €134.52 | €130.20 | €130.96 | 205 |
| 2026-03-19 | €132.66 | €135.00 | €130.00 | €134.24 | 82 |
| 2026-03-18 | €135.64 | €135.64 | €132.32 | €133.20 | 19 |
| 2026-03-17 | €135.14 | €137.02 | €134.28 | €134.28 | 192 |
| 2026-03-16 | €137.20 | €137.28 | €135.62 | €135.62 | 181 |
| 2026-03-13 | €138.58 | €139.90 | €136.72 | €136.72 | 286 |
| 2026-03-12 | €140.54 | €143.76 | €139.60 | €139.60 | 617 |
| 2026-03-11 | €142.56 | €146.72 | €141.16 | €141.66 | 1,073 |
| 2026-03-10 | €132.52 | €132.70 | €128.08 | €130.12 | 222 |
| 2026-03-09 | €129.74 | €131.20 | €127.48 | €128.80 | 491 |
| 2026-03-06 | €135.40 | €136.14 | €131.46 | €136.14 | 383 |
| 2026-03-05 | €131.52 | €134.80 | €131.52 | €133.02 | 114 |
| 2026-03-04 | €127.70 | €131.04 | €127.70 | €131.04 | 122 |
| 2026-03-03 | €125.12 | €127.38 | €124.06 | €127.38 | 307 |
| 2026-03-02 | €120.22 | €125.76 | €119.56 | €125.76 | 173 |
| 2026-02-27 | €125.98 | €125.98 | €121.52 | €123.08 | 148 |
| 2026-02-26 | €125.88 | €126.78 | €125.42 | €125.60 | 146 |
| 2026-02-25 | €123.90 | €127.44 | €123.90 | €127.44 | 266 |
| 2026-02-24 | €120.32 | €122.64 | €118.50 | €122.64 | 164 |
| 2026-02-23 | €124.02 | €124.60 | €118.42 | €118.42 | 13 |
| 2026-02-20 | €133.96 | €133.96 | €127.86 | €127.86 | 313 |
| 2026-02-19 | €133.88 | €134.22 | €132.46 | €134.22 | 61 |
| 2026-02-18 | €130.70 | €132.18 | €130.38 | €132.18 | 115 |
| 2026-02-17 | €134.48 | €134.48 | €130.92 | €131.18 | 190 |
| 2026-02-16 | €136.38 | €136.38 | €134.02 | €134.40 | 299 |
| 2026-02-13 | €131.14 | €133.82 | €131.14 | €133.72 | 281 |
| 2026-02-12 | €133.46 | €133.78 | €128.80 | €128.80 | 342 |
| 2026-02-11 | €135.08 | €137.98 | €130.90 | €131.36 | 349 |
| 2026-02-10 | €134.36 | €135.72 | €132.40 | €135.72 | 198 |
| 2026-02-09 | €121.48 | €131.56 | €120.68 | €131.56 | 231 |
| 2026-02-06 | €115.30 | €119.98 | €115.30 | €119.98 | 510 |
| 2026-02-05 | €124.24 | €125.10 | €119.40 | €120.14 | 422 |
| 2026-02-04 | €130.42 | €130.82 | €125.50 | €125.50 | 440 |
| 2026-02-03 | €137.02 | €137.04 | €131.88 | €132.68 | 217 |
| 2026-02-02 | €131.00 | €144.70 | €131.00 | €142.96 | 731 |
| 2026-01-30 | €139.64 | €141.44 | €139.24 | €140.44 | 135 |
| 2026-01-29 | €145.40 | €145.40 | €137.34 | €137.34 | 167 |
| 2026-01-28 | €147.60 | €148.82 | €145.70 | €145.70 | 61 |
| 2026-01-27 | €155.18 | €155.82 | €148.80 | €148.96 | 765 |
| 2026-01-26 | €149.34 | €154.34 | €148.26 | €154.34 | 41 |
| 2026-01-23 | €153.56 | €154.00 | €147.18 | €151.52 | 457 |
| 2026-01-22 | €152.12 | €153.28 | €151.88 | €151.92 | 197 |
| 2026-01-21 | €154.54 | €154.54 | €148.66 | €148.66 | 193 |
| 2026-01-20 | €159.12 | €159.90 | €156.64 | €156.64 | 278 |
| 2026-01-19 | €162.56 | €162.56 | €160.72 | €160.72 | 98 |
| 2026-01-16 | €164.62 | €164.62 | €162.00 | €162.82 | 15 |
| 2026-01-15 | €167.28 | €167.80 | €165.90 | €165.90 | 26 |
| 2026-01-14 | €173.32 | €173.32 | €166.42 | €166.42 | 233 |
| 2026-01-13 | €175.38 | €177.76 | €172.22 | €173.94 | 414 |
| 2026-01-12 | €167.80 | €176.64 | €167.32 | €176.64 | 129 |
| 2026-01-09 | €162.64 | €168.00 | €162.64 | €168.00 | 112 |
| 2026-01-08 | €165.70 | €165.70 | €165.70 | €165.70 | 0 |
| 2026-01-07 | €165.92 | €166.84 | €165.06 | €165.70 | 10 |
| 2026-01-06 | €164.54 | €165.60 | €164.40 | €165.36 | 100 |
| 2026-01-05 | €168.04 | €170.08 | €167.44 | €167.44 | 3 |
| 2026-01-02 | €167.86 | €168.80 | €166.00 | €167.42 | 192 |
| 2025-12-30 | €165.66 | €166.48 | €165.66 | €166.48 | 0 |
| 2025-12-29 | €166.58 | €166.58 | €164.22 | €166.26 | 43 |
| 2025-12-23 | €168.00 | €168.20 | €165.86 | €165.86 | 41 |
| 2025-12-22 | €167.24 | €167.72 | €167.00 | €167.46 | 84 |
| 2025-12-19 | €162.30 | €165.34 | €160.40 | €164.26 | 217 |
| 2025-12-18 | €152.74 | €156.10 | €152.72 | €154.92 | 41 |
| 2025-12-17 | €161.60 | €162.80 | €152.64 | €152.64 | 234 |
| 2025-12-16 | €155.20 | €159.22 | €154.98 | €159.22 | 104 |
| 2025-12-15 | €161.12 | €161.90 | €157.08 | €157.08 | 87 |
| 2025-12-12 | €168.78 | €169.28 | €159.42 | €159.42 | 298 |
| 2025-12-11 | €168.74 | €169.14 | €160.04 | €162.56 | 602 |
| 2025-12-10 | €192.94 | €192.94 | €189.18 | €189.18 | 84 |
| 2025-12-09 | €190.76 | €190.76 | €188.90 | €189.86 | 95 |
| 2025-12-08 | €189.12 | €190.98 | €188.40 | €188.40 | 167 |
| 2025-12-05 | €188.42 | €188.42 | €184.76 | €184.76 | 209 |
| 2025-12-04 | €179.22 | €181.48 | €177.76 | €181.48 | 164 |
| 2025-12-03 | €174.20 | €175.98 | €172.36 | €175.28 | 349 |
| 2025-12-02 | €172.18 | €179.50 | €172.18 | €174.46 | 166 |
| 2025-12-01 | €172.14 | €174.66 | €170.00 | €174.66 | 106 |
| 2025-11-28 | €175.44 | €175.44 | €172.74 | €173.06 | 53 |
| 2025-11-27 | €175.38 | €175.68 | €174.12 | €175.44 | 70 |
| 2025-11-26 | €171.10 | €179.72 | €170.68 | €176.62 | 424 |
| 2025-11-25 | €172.24 | €172.24 | €163.42 | €164.98 | 361 |
| 2025-11-24 | €173.28 | €174.30 | €170.36 | €174.30 | 157 |
| 2025-11-21 | €179.82 | €183.70 | €172.26 | €172.26 | 487 |
| 2025-11-20 | €203.60 | €203.60 | €192.64 | €192.64 | 136 |
| 2025-11-19 | €189.70 | €194.36 | €188.70 | €194.36 | 42 |
| 2025-11-18 | €187.14 | €188.48 | €186.90 | €187.92 | 126 |
| 2025-11-17 | €193.84 | €193.84 | €187.48 | €190.02 | 300 |
| 2025-11-14 | €185.58 | €186.00 | €182.26 | €183.00 | 153 |
| 2025-11-13 | €195.46 | €196.04 | €188.58 | €188.58 | 101 |
| 2025-11-12 | €205.00 | €205.90 | €197.46 | €197.46 | 5 |
| 2025-11-11 | €207.35 | €207.35 | €199.68 | €199.68 | 10 |
| 2025-11-10 | €211.30 | €216.60 | €208.90 | €208.90 | 8 |
| 2025-11-07 | €211.05 | €211.05 | €201.40 | €201.40 | 168 |
| 2025-11-06 | €216.40 | €217.10 | €208.65 | €208.65 | 42 |
| 2025-11-05 | €213.80 | €217.75 | €213.65 | €217.75 | 84 |
| 2025-11-04 | €219.75 | €220.20 | €217.80 | €220.20 | 0 |
| 2025-11-03 | €227.05 | €234.20 | €224.70 | €224.70 | 131 |
| 2025-10-31 | €227.70 | €227.70 | €225.20 | €225.20 | 42 |
| 2025-10-30 | €235.95 | €236.45 | €224.20 | €224.20 | 0 |
| 2025-10-29 | €242.55 | €242.55 | €235.30 | €236.10 | 42 |
| 2025-10-28 | €241.35 | €244.65 | €240.95 | €244.00 | 14 |
| 2025-10-27 | €247.55 | €247.55 | €242.10 | €242.40 | 42 |
| 2025-10-24 | €243.95 | €245.50 | €242.85 | €245.50 | 85 |
| 2025-10-23 | €236.00 | €241.50 | €235.00 | €241.50 | 19 |
| 2025-10-22 | €237.15 | €238.00 | €233.00 | €233.00 | 0 |
| 2025-10-21 | €238.50 | €240.65 | €237.55 | €240.65 | 69 |
| 2025-10-20 | €251.15 | €251.30 | €240.45 | €240.45 | 46 |
| 2025-10-17 | €258.25 | €259.35 | €255.90 | €256.75 | 109 |
| 2025-10-16 | €262.20 | €264.65 | €262.20 | €263.10 | 6 |
| 2025-10-15 | €259.35 | €264.60 | €259.35 | €262.35 | 106 |
| 2025-10-14 | €260.70 | €262.50 | €256.90 | €256.90 | 0 |
| 2025-10-13 | €258.80 | €266.40 | €257.60 | €265.95 | 47 |
| 2025-10-10 | €257.55 | €264.50 | €257.55 | €264.50 | 226 |
| 2025-10-09 | €247.95 | €257.70 | €247.95 | €257.70 | 154 |