5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
+13.62%
3 MONTH PERFORMANCE
-0.46%
6 MONTH PERFORMANCE
-10.57%
YEAR-TO-DATE PERFORMANCE
-0.80%
1 YEAR PERFORMANCE
+41.05%
Oracle Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $163.43 | $165.53 (1.28%) | $165.75 | $161.55 | 17.55 M | $476.47 B |
| 05/29/2025 | $165.00 | $162.90 (-1.27%) | $165.32 | $161.49 | 7.00 M | $468.90 B |
| 05/28/2025 | $161.87 | $163.85 (1.22%) | $164.32 | $161.28 | 8.09 M | $471.63 B |
| 05/27/2025 | $159.32 | $161.91 (1.63%) | $162.40 | $158.92 | 6.98 M | $466.05 B |
| 05/23/2025 | $154.99 | $155.97 (0.63%) | $157.38 | $154.26 | 6.53 M | $448.95 B |
| 05/22/2025 | $156.98 | $157.31 (0.21%) | $159.19 | $156.82 | 7.60 M | $452.81 B |
| 05/21/2025 | $158.35 | $157.18 (-0.74%) | $160.90 | $156.46 | 6.01 M | $452.43 B |
| 05/20/2025 | $158.63 | $160.31 (1.06%) | $160.36 | $157.53 | 7.58 M | $461.44 B |
| 05/19/2025 | $158.30 | $159.64 (0.85%) | $161.97 | $157.83 | 10.27 M | $459.51 B |
| 05/16/2025 | $160.00 | $160.49 (0.31%) | $160.84 | $158.52 | 8.52 M | $461.96 B |
| 05/15/2025 | $161.36 | $159.40 (-1.21%) | $161.74 | $158.91 | 10.17 M | $458.82 B |
| 05/14/2025 | $162.36 | $162.95 (0.36%) | $163.41 | $161.06 | 7.50 M | $469.04 B |
| 05/13/2025 | $158.22 | $162.27 (2.56%) | $163.22 | $157.57 | 11.96 M | $467.08 B |
| 05/12/2025 | $156.31 | $157.22 (0.58%) | $157.43 | $154.42 | 7.88 M | $452.55 B |
| 05/09/2025 | $150.04 | $150.34 (0.2%) | $151.80 | $149.79 | 4.71 M | $432.74 B |
| 05/08/2025 | $149.05 | $150.30 (0.84%) | $151.81 | $148.61 | 6.11 M | $432.63 B |
| 05/07/2025 | $147.50 | $149.37 (1.27%) | $149.90 | $147.24 | 6.05 M | $429.95 B |
| 05/06/2025 | $146.98 | $147.70 (0.49%) | $148.94 | $145.72 | 5.11 M | $425.14 B |
| 05/05/2025 | $149.44 | $149.29 (-0.1%) | $150.82 | $148.52 | 5.19 M | $429.72 B |
| 05/02/2025 | $148.33 | $150.73 (1.62%) | $153.06 | $148.33 | 11.35 M | $433.87 B |
| 05/01/2025 | $146.56 | $145.49 (-0.73%) | $148.64 | $145.34 | 11.53 M | $418.78 B |
| 04/30/2025 | $138.48 | $140.72 (1.62%) | $141.30 | $135.57 | 9.44 M | $405.05 B |
| 04/29/2025 | $139.81 | $140.79 (0.7%) | $141.16 | $139.55 | 4.85 M | $405.25 B |
| 04/28/2025 | $139.65 | $140.14 (0.35%) | $140.67 | $138.08 | 6.99 M | $403.38 B |
| 04/25/2025 | $137.49 | $138.49 (0.73%) | $139.00 | $136.76 | 5.48 M | $398.63 B |
| 04/24/2025 | $132.51 | $137.51 (3.77%) | $137.86 | $132.00 | 7.31 M | $395.81 B |
| 04/23/2025 | $134.91 | $131.40 (-2.6%) | $135.87 | $130.99 | 9.53 M | $378.23 B |
| 04/22/2025 | $124.50 | $127.24 (2.2%) | $127.99 | $123.39 | 11.23 M | $366.25 B |
| 04/21/2025 | $126.89 | $122.82 (-3.21%) | $127.20 | $121.24 | 12.20 M | $353.53 B |
| 04/17/2025 | $130.90 | $128.62 (-1.74%) | $131.30 | $128.44 | 8.93 M | $370.22 B |
| 04/16/2025 | $132.28 | $129.76 (-1.91%) | $132.54 | $127.85 | 8.30 M | $373.51 B |
| 04/15/2025 | $134.76 | $133.94 (-0.61%) | $136.48 | $133.72 | 8.63 M | $385.54 B |
| 04/14/2025 | $136.80 | $134.64 (-1.58%) | $136.80 | $132.87 | 8.22 M | $387.55 B |
| 04/11/2025 | $132.11 | $132.35 (0.18%) | $133.00 | $128.84 | 10.19 M | $380.96 B |
| 04/10/2025 | $136.65 | $133.35 (-2.41%) | $136.65 | $129.26 | 12.40 M | $383.84 B |
| 04/09/2025 | $123.40 | $139.69 (13.2%) | $140.59 | $123.40 | 17.76 M | $402.09 B |
| 04/08/2025 | $132.54 | $124.50 (-6.07%) | $132.99 | $121.70 | 11.95 M | $358.36 B |
| 04/07/2025 | $118.86 | $127.16 (6.98%) | $134.11 | $118.86 | 19.48 M | $366.02 B |
| 04/04/2025 | $132.91 | $128.27 (-3.49%) | $133.82 | $126.95 | 14.99 M | $369.22 B |
| 04/03/2025 | $139.25 | $137.23 (-1.45%) | $141.40 | $136.64 | 14.43 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 |
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.
