5 DAY PERFORMANCE
-2.49%
1 MONTH PERFORMANCE
-18.28%
3 MONTH PERFORMANCE
-29.18%
6 MONTH PERFORMANCE
-37.31%
YEAR-TO-DATE PERFORMANCE
-19.89%
1 YEAR PERFORMANCE
-13.15%
Oracle Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $154.41 | $156.17 (1.14%) | $157.30 | $151.37 | 14.73 M | $447.27 B |
| 02/17/2026 | $157.98 | $153.97 (-2.54%) | $159.28 | $152.88 | 19.61 M | $440.97 B |
| 02/13/2026 | $159.25 | $160.14 (0.56%) | $162.30 | $155.29 | 18.60 M | $458.64 B |
| 02/12/2026 | $157.93 | $156.48 (-0.92%) | $159.04 | $152.50 | 23.29 M | $448.16 B |
| 02/11/2026 | $163.66 | $157.16 (-3.97%) | $163.66 | $154.00 | 24.54 M | $450.11 B |
| 02/10/2026 | $160.00 | $159.89 (-0.07%) | $165.39 | $156.96 | 40.09 M | $457.92 B |
| 02/09/2026 | $148.49 | $156.59 (5.45%) | $159.75 | $147.00 | 49.94 M | $448.47 B |
| 02/06/2026 | $139.75 | $142.82 (2.2%) | $143.20 | $138.91 | 29.96 M | $409.04 B |
| 02/05/2026 | $145.60 | $136.48 (-6.26%) | $146.55 | $135.25 | 42.79 M | $390.88 B |
| 02/04/2026 | $153.89 | $146.67 (-4.69%) | $153.94 | $144.43 | 42.32 M | $420.06 B |
| 02/03/2026 | $158.26 | $154.67 (-2.27%) | $159.38 | $151.90 | 43.26 M | $442.97 B |
| 02/02/2026 | $170.92 | $160.06 (-6.35%) | $171.20 | $160.00 | 47.42 M | $458.41 B |
| 01/30/2026 | $168.17 | $164.58 (-2.13%) | $168.90 | $163.24 | 27.36 M | $471.36 B |
| 01/29/2026 | $170.15 | $169.01 (-0.67%) | $170.23 | $161.52 | 37.25 M | $484.04 B |
| 01/28/2026 | $174.92 | $172.80 (-1.21%) | $181.68 | $171.86 | 35.88 M | $494.90 B |
| 01/27/2026 | $179.19 | $174.90 (-2.39%) | $179.72 | $173.68 | 27.09 M | $500.91 B |
| 01/26/2026 | $179.10 | $182.44 (1.86%) | $185.31 | $178.53 | 21.10 M | $522.51 B |
| 01/23/2026 | $172.62 | $177.16 (2.63%) | $179.65 | $172.00 | 23.01 M | $507.39 B |
| 01/22/2026 | $179.37 | $178.18 (-0.66%) | $180.16 | $176.50 | 21.14 M | $510.31 B |
| 01/21/2026 | $179.68 | $173.88 (-3.23%) | $180.60 | $170.60 | 38.19 M | $497.99 B |
| 01/20/2026 | $187.19 | $179.92 (-3.88%) | $187.19 | $179.36 | 29.13 M | $515.29 B |
| 01/16/2026 | $189.91 | $191.09 (0.62%) | $191.87 | $186.53 | 19.22 M | $547.28 B |
| 01/15/2026 | $195.01 | $189.85 (-2.65%) | $195.01 | $189.39 | 16.42 M | $543.73 B |
| 01/14/2026 | $201.68 | $193.61 (-4%) | $201.68 | $190.81 | 22.47 M | $554.50 B |
| 01/13/2026 | $205.00 | $202.29 (-1.32%) | $207.80 | $200.66 | 15.86 M | $579.36 B |
| 01/12/2026 | $197.60 | $204.68 (3.58%) | $206.60 | $197.01 | 25.43 M | $586.20 B |
| 01/09/2026 | $191.66 | $198.52 (3.58%) | $200.18 | $188.78 | 26.15 M | $568.56 B |
| 01/08/2026 | $190.88 | $189.65 (-0.64%) | $190.95 | $186.15 | 19.47 M | $543.16 B |
| 01/07/2026 | $195.30 | $192.84 (-1.26%) | $195.67 | $192.00 | 11.17 M | $552.29 B |
| 01/06/2026 | $192.56 | $193.75 (0.62%) | $194.88 | $190.70 | 16.47 M | $554.90 B |
| 01/05/2026 | $198.34 | $192.59 (-2.9%) | $201.69 | $192.33 | 22.64 M | $551.58 B |
| 01/02/2026 | $197.47 | $195.71 (-0.89%) | $198.59 | $194.21 | 14.54 M | $560.51 B |
| 12/31/2025 | $196.42 | $194.91 (-0.77%) | $197.20 | $194.73 | 10.34 M | $558.22 B |
| 12/30/2025 | $196.06 | $197.21 (0.59%) | $198.38 | $195.71 | 14.20 M | $564.81 B |
| 12/29/2025 | $194.16 | $195.38 (0.63%) | $198.51 | $192.64 | 14.75 M | $559.57 B |
| 12/26/2025 | $198.06 | $197.99 (-0.04%) | $200.37 | $196.11 | 11.26 M | $567.04 B |
| 12/24/2025 | $195.00 | $197.49 (1.28%) | $198.28 | $194.42 | 9.28 M | $565.61 B |
| 12/23/2025 | $196.43 | $195.34 (-0.55%) | $197.20 | $192.19 | 18.30 M | $559.45 B |
| 12/22/2025 | $196.82 | $198.38 (0.79%) | $198.80 | $192.83 | 27.15 M | $568.16 B |
| 12/19/2025 | $188.39 | $191.97 (1.9%) | $195.12 | $188.12 | 77.01 M | $549.80 B |
| 12/18/2025 | $182.72 | $180.03 (-1.47%) | $184.76 | $178.58 | 36.30 M | $515.61 B |
| 12/17/2025 | $183.31 | $178.46 (-2.65%) | $186.50 | $177.07 | 50.22 M | $511.11 B |
| 12/16/2025 | $184.70 | $188.65 (2.14%) | $189.80 | $184.49 | 32.43 M | $540.29 B |
| 12/15/2025 | $188.29 | $184.92 (-1.79%) | $188.97 | $181.40 | 43.90 M | $529.61 B |
| 12/12/2025 | $196.37 | $189.97 (-3.26%) | $197.85 | $185.98 | 55.20 M | $544.07 B |
| 12/11/2025 | $190.62 | $198.85 (4.32%) | $201.99 | $186.23 | 100.61 M | $569.51 B |
| 12/10/2025 | $221.80 | $223.01 (0.55%) | $225.32 | $217.58 | 47.93 M | $638.70 B |
| 12/09/2025 | $220.03 | $221.53 (0.68%) | $222.62 | $218.28 | 17.64 M | $634.46 B |
| 12/08/2025 | $221.35 | $220.54 (-0.37%) | $224.75 | $216.91 | 24.71 M | $631.63 B |
| 12/05/2025 | $219.00 | $217.58 (-0.65%) | $219.50 | $213.62 | 24.21 M | $623.15 B |
| 12/04/2025 | $207.86 | $214.33 (3.11%) | $215.41 | $206.32 | 23.32 M | $613.84 B |
| 12/03/2025 | $200.33 | $207.73 (3.69%) | $207.92 | $199.40 | 19.06 M | $594.94 B |
| 12/02/2025 | $205.14 | $201.10 (-1.97%) | $209.70 | $200.00 | 19.66 M | $575.95 B |
| 12/01/2025 | $200.50 | $200.94 (0.22%) | $203.50 | $196.70 | 13.46 M | $575.49 B |
| 11/28/2025 | $199.51 | $201.95 (1.22%) | $202.34 | $197.61 | 13.85 M | $578.38 B |
| 11/26/2025 | $209.50 | $204.96 (-2.17%) | $210.00 | $202.24 | 26.54 M | $587.01 B |
| 11/25/2025 | $194.08 | $197.03 (1.52%) | $199.41 | $185.63 | 29.60 M | $564.29 B |
| 11/24/2025 | $196.86 | $200.28 (1.74%) | $203.82 | $194.30 | 31.14 M | $573.60 B |
| 11/21/2025 | $207.08 | $198.76 (-4.02%) | $208.31 | $193.55 | 44.83 M | $569.25 B |
| 11/20/2025 | $231.16 | $210.69 (-8.86%) | $234.00 | $210.30 | 27.46 M | $603.42 B |
| 11/19/2025 | $219.06 | $225.53 (2.95%) | $228.15 | $217.31 | 21.68 M | $645.92 B |
| 11/18/2025 | $216.21 | $220.49 (1.98%) | $223.70 | $214.50 | 21.10 M | $631.48 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.
