5 DAY PERFORMANCE
-2.55%
1 MONTH PERFORMANCE
-12.82%
3 MONTH PERFORMANCE
-17.46%
6 MONTH PERFORMANCE
-19.65%
YEAR-TO-DATE PERFORMANCE
-17.62%
1 YEAR PERFORMANCE
+10.54%
Oracle Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $139.25 | $137.23 (-1.45%) | $141.40 | $136.64 | 14.37 M | $395.01 B |
| 04/02/2025 | $139.86 | $145.86 (4.29%) | $147.89 | $139.86 | 11.59 M | $419.85 B |
| 04/01/2025 | $139.76 | $141.94 (1.56%) | $143.25 | $138.76 | 9.52 M | $408.56 B |
| 03/31/2025 | $138.64 | $139.81 (0.84%) | $140.59 | $136.76 | 15.51 M | $402.43 B |
| 03/28/2025 | $143.78 | $140.87 (-2.02%) | $145.65 | $139.11 | 13.14 M | $405.48 B |
| 03/27/2025 | $145.85 | $145.78 (-0.05%) | $147.04 | $144.92 | 9.15 M | $419.62 B |
| 03/26/2025 | $152.89 | $147.80 (-3.33%) | $153.03 | $146.56 | 13.22 M | $425.43 B |
| 03/25/2025 | $154.51 | $153.93 (-0.38%) | $155.60 | $153.05 | 8.52 M | $443.08 B |
| 03/24/2025 | $156.34 | $154.87 (-0.94%) | $156.60 | $154.03 | 7.85 M | $445.78 B |
| 03/21/2025 | $151.65 | $152.23 (0.38%) | $153.84 | $150.11 | 17.62 M | $438.18 B |
| 03/20/2025 | $151.58 | $152.72 (0.75%) | $154.49 | $150.82 | 7.05 M | $439.59 B |
| 03/19/2025 | $150.06 | $152.45 (1.59%) | $154.07 | $150.00 | 6.91 M | $438.82 B |
| 03/18/2025 | $152.37 | $149.45 (-1.92%) | $152.42 | $148.63 | 9.40 M | $430.18 B |
| 03/17/2025 | $150.40 | $154.01 (2.4%) | $155.75 | $150.40 | 9.89 M | $443.31 B |
| 03/14/2025 | $148.92 | $149.27 (0.24%) | $150.88 | $147.88 | 9.33 M | $429.66 B |
| 03/13/2025 | $149.79 | $147.66 (-1.42%) | $150.17 | $145.48 | 14.19 M | $425.03 B |
| 03/12/2025 | $146.23 | $150.89 (3.19%) | $152.23 | $145.01 | 15.37 M | $434.33 B |
| 03/11/2025 | $143.42 | $144.18 (0.53%) | $145.78 | $137.70 | 27.20 M | $415.01 B |
| 03/10/2025 | $150.53 | $148.79 (-1.16%) | $152.52 | $146.80 | 21.49 M | $428.28 B |
| 03/07/2025 | $150.62 | $155.16 (3.01%) | $156.48 | $148.50 | 12.65 M | $431.81 B |
| 03/06/2025 | $157.16 | $150.94 (-3.96%) | $157.16 | $149.73 | 12.32 M | $420.07 B |
| 03/05/2025 | $158.06 | $161.56 (2.21%) | $162.49 | $157.05 | 7.14 M | $450.75 B |
| 03/04/2025 | $159.22 | $157.47 (-1.1%) | $159.76 | $153.52 | 13.17 M | $439.34 B |
| 03/03/2025 | $166.95 | $162.02 (-2.95%) | $167.12 | $161.13 | 8.08 M | $452.04 B |
| 02/28/2025 | $163.11 | $166.06 (1.81%) | $166.15 | $160.81 | 12.84 M | $463.31 B |
| 02/27/2025 | $173.00 | $164.76 (-4.76%) | $174.86 | $164.58 | 7.44 M | $459.68 B |
| 02/26/2025 | $170.98 | $172.47 (0.87%) | $173.87 | $169.13 | 6.92 M | $481.19 B |
| 02/25/2025 | $169.29 | $168.54 (-0.44%) | $170.60 | $164.44 | 8.32 M | $470.23 B |
| 02/24/2025 | $173.57 | $169.96 (-2.08%) | $174.17 | $164.66 | 10.64 M | $474.19 B |
| 02/21/2025 | $176.12 | $167.81 (-4.72%) | $176.88 | $167.55 | 9.71 M | $468.19 B |
| 02/20/2025 | $179.81 | $176.00 (-2.12%) | $180.27 | $174.43 | 8.74 M | $491.04 B |
| 02/19/2025 | $178.58 | $181.52 (1.65%) | $181.68 | $175.70 | 8.69 M | $506.44 B |
| 02/18/2025 | $176.75 | $179.80 (1.73%) | $182.24 | $176.09 | 11.43 M | $501.64 B |
| 02/14/2025 | $174.25 | $174.16 (-0.05%) | $175.03 | $172.81 | 7.26 M | $485.91 B |
| 02/13/2025 | $173.00 | $173.86 (0.5%) | $174.38 | $172.10 | 6.42 M | $485.07 B |
| 02/12/2025 | $174.89 | $172.22 (-1.53%) | $174.89 | $170.71 | 7.45 M | $480.49 B |
| 02/11/2025 | $177.62 | $177.19 (-0.24%) | $179.12 | $176.45 | 6.53 M | $494.36 B |
| 02/10/2025 | $176.00 | $178.92 (1.66%) | $179.99 | $174.92 | 7.63 M | $499.19 B |
| 02/07/2025 | $175.00 | $174.46 (-0.31%) | $177.39 | $173.18 | 9.99 M | $486.74 B |
| 02/06/2025 | $173.00 | $172.35 (-0.38%) | $175.65 | $171.57 | 7.04 M | $480.86 B |
| 02/05/2025 | $168.99 | $171.66 (1.58%) | $171.89 | $168.52 | 7.87 M | $478.93 B |
| 02/04/2025 | $170.40 | $167.89 (-1.47%) | $170.40 | $166.35 | 6.78 M | $468.41 B |
| 02/03/2025 | $163.20 | $168.60 (3.31%) | $169.90 | $163.20 | 8.25 M | $470.39 B |
| 01/31/2025 | $170.41 | $170.06 (-0.21%) | $173.00 | $169.13 | 8.72 M | $474.47 B |
| 01/30/2025 | $164.78 | $170.38 (3.4%) | $171.49 | $164.10 | 14.98 M | $475.36 B |
| 01/29/2025 | $164.03 | $162.02 (-1.23%) | $164.03 | $160.01 | 9.87 M | $452.04 B |
| 01/28/2025 | $162.99 | $164.00 (0.62%) | $165.83 | $156.75 | 20.32 M | $457.56 B |
| 01/27/2025 | $168.90 | $158.28 (-6.29%) | $172.52 | $152.66 | 42.20 M | $441.60 B |
| 01/24/2025 | $188.64 | $183.60 (-2.67%) | $189.10 | $181.87 | 12.15 M | $512.24 B |
| 01/23/2025 | $181.64 | $186.47 (2.66%) | $186.57 | $181.50 | 17.31 M | $520.25 B |
| 01/22/2025 | $191.51 | $184.22 (-3.81%) | $191.99 | $180.57 | 48.03 M | $513.97 B |
| 01/21/2025 | $163.87 | $172.57 (5.31%) | $173.37 | $162.75 | 30.23 M | $481.47 B |
| 01/17/2025 | $161.77 | $161.03 (-0.46%) | $163.16 | $160.54 | 11.62 M | $449.27 B |
| 01/16/2025 | $160.15 | $159.54 (-0.38%) | $161.50 | $158.41 | 9.21 M | $445.12 B |
| 01/15/2025 | $158.67 | $158.31 (-0.23%) | $159.15 | $157.26 | 10.70 M | $441.68 B |
| 01/14/2025 | $156.42 | $156.31 (-0.07%) | $157.25 | $154.35 | 7.41 M | $436.10 B |
| 01/13/2025 | $153.74 | $153.92 (0.12%) | $154.15 | $152.42 | 8.83 M | $429.44 B |
| 01/10/2025 | $159.20 | $154.50 (-2.95%) | $159.20 | $153.92 | 13.59 M | $431.06 B |
| 01/08/2025 | $162.18 | $163.14 (0.59%) | $163.98 | $161.43 | 7.60 M | $455.16 B |
| 01/07/2025 | $165.58 | $162.03 (-2.14%) | $166.16 | $161.32 | 7.71 M | $452.06 B |
| 01/06/2025 | $167.31 | $165.69 (-0.97%) | $168.05 | $165.19 | 6.85 M | $462.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
