5 DAY PERFORMANCE
-4.19%
1 MONTH PERFORMANCE
-9.86%
3 MONTH PERFORMANCE
-11.25%
6 MONTH PERFORMANCE
+7.96%
YEAR-TO-DATE PERFORMANCE
-6.20%
1 YEAR PERFORMANCE
+46.62%
Oracle Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $156.42 | $156.31 (-0.07%) | $157.25 | $154.35 | 7.40 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 |
| 01/03/2025 | $166.70 | $166.32 (-0.23%) | $167.20 | $165.27 | 5.88 M | $464.03 B |
| 01/02/2025 | $168.52 | $166.03 (-1.48%) | $168.69 | $164.90 | 5.37 M | $463.22 B |
| 12/31/2024 | $167.20 | $166.64 (-0.33%) | $167.30 | $165.84 | 4.31 M | $464.93 B |
| 12/30/2024 | $166.51 | $166.91 (0.24%) | $167.91 | $164.55 | 5.25 M | $465.68 B |
| 12/27/2024 | $170.38 | $168.96 (-0.83%) | $171.15 | $167.20 | 4.34 M | $471.40 B |
| 12/26/2024 | $170.50 | $171.68 (0.69%) | $172.55 | $170.50 | 4.10 M | $478.99 B |
| 12/24/2024 | $169.70 | $171.41 (1.01%) | $171.77 | $169.03 | 2.45 M | $478.23 B |
| 12/23/2024 | $169.59 | $169.14 (-0.27%) | $169.62 | $167.17 | 6.52 M | $471.90 B |
| 12/20/2024 | $167.73 | $169.66 (1.15%) | $171.26 | $165.63 | 13.81 M | $473.35 B |
| 12/19/2024 | $167.55 | $168.79 (0.74%) | $171.00 | $167.40 | 8.39 M | $470.92 B |
| 12/18/2024 | $169.41 | $165.41 (-2.36%) | $171.23 | $165.36 | 8.82 M | $461.49 B |
| 12/17/2024 | $170.75 | $169.71 (-0.61%) | $172.99 | $169.27 | 8.94 M | $473.49 B |
| 12/16/2024 | $173.84 | $171.23 (-1.5%) | $174.27 | $170.93 | 9.57 M | $477.73 B |
| 12/13/2024 | $175.00 | $173.39 (-0.92%) | $176.14 | $171.64 | 8.35 M | $483.76 B |
| 12/12/2024 | $178.00 | $175.32 (-1.51%) | $178.17 | $174.81 | 8.15 M | $489.14 B |
| 12/11/2024 | $178.00 | $178.58 (0.33%) | $181.38 | $174.83 | 13.19 M | $498.24 B |
| 12/10/2024 | $173.46 | $177.74 (2.47%) | $177.80 | $171.06 | 26.50 M | $495.89 B |
| 12/09/2024 | $196.30 | $190.45 (-2.98%) | $198.31 | $188.93 | 20.16 M | $531.36 B |
| 12/06/2024 | $187.00 | $191.69 (2.51%) | $192.63 | $186.38 | 10.50 M | $534.82 B |
| 12/05/2024 | $189.02 | $186.24 (-1.47%) | $189.02 | $185.85 | 6.40 M | $519.61 B |
| 12/04/2024 | $188.00 | $188.19 (0.1%) | $189.79 | $185.90 | 8.91 M | $525.05 B |
| 12/03/2024 | $181.18 | $182.89 (0.94%) | $183.04 | $179.11 | 8.92 M | $510.26 B |
| 12/02/2024 | $185.29 | $181.41 (-2.09%) | $185.29 | $181.00 | 8.86 M | $506.13 B |
| 11/29/2024 | $184.01 | $184.84 (0.45%) | $185.93 | $184.00 | 4.63 M | $515.70 B |
| 11/27/2024 | $188.96 | $182.70 (-3.31%) | $188.96 | $182.22 | 8.37 M | $509.73 B |
| 11/26/2024 | $188.32 | $190.37 (1.09%) | $192.40 | $188.32 | 6.43 M | $531.13 B |
| 11/25/2024 | $194.50 | $187.99 (-3.35%) | $194.75 | $187.99 | 15.14 M | $524.49 B |
| 11/22/2024 | $193.00 | $192.29 (-0.37%) | $194.20 | $191.06 | 6.88 M | $536.49 B |
| 11/21/2024 | $191.94 | $192.43 (0.26%) | $196.04 | $191.64 | 11.39 M | $536.88 B |
| 11/20/2024 | $190.90 | $190.75 (-0.08%) | $190.97 | $187.82 | 4.86 M | $532.19 B |
| 11/19/2024 | $184.89 | $188.90 (2.17%) | $189.32 | $184.32 | 8.12 M | $527.03 B |
| 11/18/2024 | $184.30 | $185.73 (0.78%) | $186.18 | $182.88 | 6.29 M | $518.19 B |
| 11/15/2024 | $184.52 | $183.74 (-0.42%) | $185.80 | $182.33 | 8.99 M | $512.63 B |
| 11/14/2024 | $188.66 | $187.05 (-0.85%) | $189.59 | $186.71 | 7.80 M | $521.87 B |
| 11/13/2024 | $189.00 | $189.63 (0.33%) | $191.77 | $188.79 | 5.70 M | $529.07 B |
| 11/12/2024 | $188.54 | $189.58 (0.55%) | $190.61 | $187.20 | 6.63 M | $528.93 B |
| 11/11/2024 | $191.05 | $189.13 (-1%) | $191.50 | $187.84 | 5.97 M | $527.67 B |
| 11/08/2024 | $186.26 | $189.25 (1.61%) | $190.16 | $186.26 | 8.52 M | $528.01 B |
| 11/07/2024 | $181.08 | $186.33 (2.9%) | $186.67 | $180.54 | 7.76 M | $519.86 B |
| 11/06/2024 | $178.52 | $181.24 (1.52%) | $182.10 | $177.42 | 11.09 M | $505.66 B |
| 11/05/2024 | $170.47 | $171.78 (0.77%) | $171.89 | $170.32 | 5.46 M | $479.27 B |
| 11/04/2024 | $170.31 | $169.59 (-0.42%) | $170.48 | $168.73 | 4.80 M | $473.16 B |
| 11/01/2024 | $170.15 | $170.02 (-0.08%) | $172.27 | $169.10 | 5.68 M | $474.36 B |
| 10/31/2024 | $170.52 | $167.84 (-1.57%) | $170.88 | $167.40 | 9.48 M | $468.27 B |
| 10/30/2024 | $173.98 | $174.56 (0.33%) | $176.16 | $172.79 | 5.82 M | $487.02 B |
| 10/29/2024 | $172.29 | $173.43 (0.66%) | $174.02 | $172.29 | 4.12 M | $483.87 B |
| 10/28/2024 | $174.05 | $172.42 (-0.94%) | $174.17 | $172.14 | 4.33 M | $481.05 B |
| 10/25/2024 | $174.78 | $173.52 (-0.72%) | $176.29 | $173.10 | 3.67 M | $484.12 B |
| 10/24/2024 | $173.32 | $174.38 (0.61%) | $174.95 | $172.91 | 3.49 M | $486.52 B |
| 10/23/2024 | $174.50 | $173.10 (-0.8%) | $176.07 | $173.01 | 4.83 M | $482.95 B |
| 10/22/2024 | $175.45 | $175.31 (-0.08%) | $175.85 | $174.28 | 5.51 M | $489.11 B |
| 10/21/2024 | $174.45 | $173.76 (-0.4%) | $175.15 | $173.16 | 4.20 M | $484.79 B |
| 10/18/2024 | $176.80 | $174.69 (-1.19%) | $176.97 | $174.58 | 5.00 M | $487.39 B |
| 10/17/2024 | $177.50 | $175.68 (-1.03%) | $177.75 | $175.14 | 5.47 M | $490.15 B |
| 10/16/2024 | $173.50 | $174.77 (0.73%) | $174.91 | $171.64 | 6.38 M | $487.61 B |
| 10/15/2024 | $176.94 | $174.09 (-1.61%) | $178.22 | $173.75 | 5.85 M | $485.71 B |
| 10/14/2024 | $176.55 | $176.12 (-0.24%) | $177.22 | $175.50 | 4.69 M | $491.37 B |