5 DAY PERFORMANCE
+2.89%
1 MONTH PERFORMANCE
-16.28%
3 MONTH PERFORMANCE
-6.83%
6 MONTH PERFORMANCE
+23.60%
YEAR-TO-DATE PERFORMANCE
+24.69%
1 YEAR PERFORMANCE
+10.41%
Oracle Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $200.33 | $207.73 (3.69%) | $207.91 | $199.40 | 16.78 M | $587.04 B |
| 12/02/2025 | $205.14 | $201.10 (-1.97%) | $209.70 | $200.00 | 19.66 M | $568.31 B |
| 12/01/2025 | $200.50 | $200.94 (0.22%) | $203.50 | $196.70 | 13.46 M | $567.86 B |
| 11/28/2025 | $199.51 | $201.95 (1.22%) | $202.34 | $197.61 | 13.85 M | $570.71 B |
| 11/26/2025 | $209.50 | $204.96 (-2.17%) | $210.00 | $202.24 | 26.54 M | $579.22 B |
| 11/25/2025 | $194.08 | $197.03 (1.52%) | $199.41 | $185.63 | 29.60 M | $556.81 B |
| 11/24/2025 | $196.86 | $200.28 (1.74%) | $203.82 | $194.30 | 31.14 M | $565.99 B |
| 11/21/2025 | $207.08 | $198.76 (-4.02%) | $208.31 | $193.55 | 44.83 M | $561.70 B |
| 11/20/2025 | $231.16 | $210.69 (-8.86%) | $234.00 | $210.30 | 27.46 M | $595.41 B |
| 11/19/2025 | $219.06 | $225.53 (2.95%) | $228.15 | $217.31 | 21.68 M | $637.35 B |
| 11/18/2025 | $216.21 | $220.49 (1.98%) | $223.70 | $214.50 | 21.10 M | $623.10 B |
| 11/17/2025 | $218.21 | $219.86 (0.76%) | $222.80 | $215.56 | 16.14 M | $621.32 B |
| 11/14/2025 | $210.83 | $222.85 (5.7%) | $227.05 | $210.77 | 36.05 M | $629.77 B |
| 11/13/2025 | $224.99 | $217.57 (-3.3%) | $225.16 | $215.22 | 30.01 M | $614.85 B |
| 11/12/2025 | $236.74 | $226.99 (-4.12%) | $236.81 | $226.17 | 24.20 M | $641.47 B |
| 11/11/2025 | $236.23 | $236.15 (-0.03%) | $237.45 | $228.89 | 20.69 M | $667.36 B |
| 11/10/2025 | $245.95 | $240.83 (-2.08%) | $247.24 | $237.07 | 16.70 M | $680.59 B |
| 11/07/2025 | $239.00 | $239.26 (0.11%) | $240.40 | $232.35 | 20.97 M | $676.15 B |
| 11/06/2025 | $247.94 | $243.80 (-1.67%) | $249.07 | $239.29 | 18.68 M | $688.98 B |
| 11/05/2025 | $247.91 | $250.31 (0.97%) | $252.40 | $247.03 | 11.99 M | $707.38 B |
| 11/04/2025 | $249.98 | $248.17 (-0.72%) | $255.28 | $245.19 | 19.77 M | $701.33 B |
| 11/03/2025 | $265.24 | $257.85 (-2.79%) | $265.62 | $255.23 | 15.71 M | $728.68 B |
| 10/31/2025 | $259.51 | $262.61 (1.19%) | $265.81 | $256.71 | 16.90 M | $742.14 B |
| 10/30/2025 | $268.74 | $256.89 (-4.41%) | $269.76 | $256.28 | 27.95 M | $725.97 B |
| 10/29/2025 | $281.46 | $275.30 (-2.19%) | $281.62 | $271.35 | 18.01 M | $778.00 B |
| 10/28/2025 | $283.00 | $280.83 (-0.77%) | $285.46 | $280.54 | 12.45 M | $793.63 B |
| 10/27/2025 | $286.57 | $281.40 (-1.8%) | $287.00 | $279.81 | 13.86 M | $795.24 B |
| 10/24/2025 | $285.92 | $283.33 (-0.91%) | $287.19 | $282.25 | 13.19 M | $800.69 B |
| 10/23/2025 | $272.96 | $280.07 (2.6%) | $283.10 | $272.39 | 16.87 M | $791.48 B |
| 10/22/2025 | $274.82 | $272.66 (-0.79%) | $277.20 | $269.25 | 16.47 M | $770.54 B |
| 10/21/2025 | $278.11 | $275.15 (-1.06%) | $280.30 | $272.26 | 18.37 M | $777.57 B |
| 10/20/2025 | $288.95 | $277.18 (-4.07%) | $289.24 | $275.31 | 32.81 M | $783.31 B |
| 10/17/2025 | $303.75 | $291.31 (-4.1%) | $304.28 | $287.50 | 37.65 M | $823.24 B |
| 10/16/2025 | $305.60 | $313.00 (2.42%) | $322.54 | $303.07 | 32.50 M | $884.54 B |
| 10/15/2025 | $304.90 | $303.62 (-0.42%) | $311.01 | $298.92 | 13.70 M | $858.03 B |
| 10/14/2025 | $303.57 | $299.00 (-1.51%) | $304.42 | $291.98 | 17.35 M | $844.97 B |
| 10/13/2025 | $298.70 | $308.01 (3.12%) | $310.70 | $297.74 | 21.70 M | $870.44 B |
| 10/10/2025 | $300.28 | $292.96 (-2.44%) | $307.72 | $292.01 | 28.90 M | $827.90 B |
| 10/09/2025 | $291.55 | $296.96 (1.86%) | $300.97 | $287.26 | 26.48 M | $839.21 B |
| 10/08/2025 | $285.42 | $288.63 (1.12%) | $291.53 | $283.60 | 18.98 M | $815.67 B |
| 10/07/2025 | $293.22 | $284.24 (-3.06%) | $293.22 | $271.00 | 31.72 M | $803.26 B |
| 10/06/2025 | $292.38 | $291.59 (-0.27%) | $296.68 | $290.80 | 14.08 M | $824.03 B |
| 10/03/2025 | $289.60 | $286.14 (-1.19%) | $294.64 | $284.00 | 13.69 M | $808.63 B |
| 10/02/2025 | $291.80 | $288.78 (-1.03%) | $294.97 | $286.05 | 16.22 M | $816.09 B |
| 10/01/2025 | $278.80 | $289.01 (3.66%) | $289.99 | $277.88 | 23.38 M | $816.74 B |
| 09/30/2025 | $283.69 | $281.24 (-0.86%) | $284.00 | $275.90 | 23.88 M | $794.78 B |
| 09/29/2025 | $284.60 | $282.76 (-0.65%) | $285.98 | $279.61 | 25.78 M | $799.08 B |
| 09/26/2025 | $293.00 | $283.46 (-3.26%) | $294.00 | $283.00 | 25.99 M | $801.06 B |
| 09/25/2025 | $295.27 | $291.33 (-1.33%) | $298.75 | $288.55 | 39.27 M | $823.30 B |
| 09/24/2025 | $311.86 | $308.46 (-1.09%) | $312.47 | $300.03 | 33.77 M | $871.71 B |
| 09/23/2025 | $324.00 | $313.83 (-3.14%) | $325.00 | $310.05 | 35.28 M | $886.88 B |
| 09/22/2025 | $309.63 | $328.15 (5.98%) | $329.50 | $306.92 | 44.44 M | $927.35 B |
| 09/19/2025 | $299.00 | $308.66 (3.23%) | $311.11 | $297.32 | 40.78 M | $872.27 B |
| 09/18/2025 | $303.04 | $296.62 (-2.12%) | $303.82 | $292.00 | 24.67 M | $838.25 B |
| 09/17/2025 | $307.69 | $301.41 (-2.04%) | $308.66 | $295.03 | 27.71 M | $851.78 B |
| 09/16/2025 | $314.06 | $306.65 (-2.36%) | $319.97 | $302.27 | 51.92 M | $866.59 B |
| 09/15/2025 | $306.45 | $302.14 (-1.41%) | $307.03 | $297.29 | 40.00 M | $853.85 B |
| 09/12/2025 | $305.79 | $292.18 (-4.45%) | $307.97 | $291.75 | 51.78 M | $825.70 B |
| 09/11/2025 | $330.34 | $307.86 (-6.81%) | $331.00 | $304.60 | 69.99 M | $870.01 B |
| 09/10/2025 | $319.19 | $328.33 (2.86%) | $345.72 | $312.09 | 131.62 M | $927.86 B |
| 09/09/2025 | $239.94 | $241.51 (0.65%) | $243.49 | $234.56 | 41.18 M | $682.51 B |
| 09/08/2025 | $239.89 | $238.48 (-0.59%) | $242.42 | $235.31 | 18.80 M | $673.94 B |
| 09/05/2025 | $232.55 | $232.80 (0.11%) | $234.62 | $225.89 | 15.39 M | $657.89 B |
| 09/04/2025 | $222.00 | $223.00 (0.45%) | $223.57 | $219.56 | 10.30 M | $630.20 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.
