5 DAY PERFORMANCE
+10.62%
1 MONTH PERFORMANCE
+1.65%
3 MONTH PERFORMANCE
+9.41%
6 MONTH PERFORMANCE
-13.53%
YEAR-TO-DATE PERFORMANCE
-28.40%
1 YEAR PERFORMANCE
-45.67%
Oracle Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $144.14 | $139.56 (-3.18%) | $144.61 | $136.59 | 39.37 M | $413.93 B |
| 10/28/2026 | $131.32 | $144.54 (10.07%) | $148.48 | $128.38 | 81.93 M | $428.71 B |
| 10/27/2026 | $126.88 | $130.53 (2.88%) | $132.34 | $126.86 | 26.03 M | $387.15 B |
| 10/26/2026 | $126.06 | $126.06 (0%) | $127.99 | $123.75 | 23.01 M | $373.89 B |
| 10/23/2026 | $124.87 | $126.16 (1.03%) | $128.33 | $124.39 | 19.22 M | $374.19 B |
| 10/22/2026 | $126.35 | $125.54 (-0.64%) | $127.94 | $122.76 | 36.62 M | $372.35 B |
| 10/21/2026 | $133.12 | $129.13 (-3%) | $133.52 | $127.70 | 26.33 M | $383.00 B |
| 10/20/2026 | $128.51 | $131.14 (2.05%) | $134.35 | $127.45 | 26.75 M | $388.96 B |
| 10/19/2026 | $130.66 | $129.59 (-0.82%) | $131.40 | $129.12 | 23.75 M | $384.36 B |
| 10/16/2026 | $133.49 | $128.23 (-3.94%) | $133.80 | $127.36 | 36.11 M | $380.33 B |
| 10/15/2026 | $128.07 | $134.47 (5%) | $135.08 | $127.60 | 31.38 M | $398.84 B |
| 10/14/2026 | $140.00 | $130.55 (-6.75%) | $141.05 | $129.23 | 52.51 M | $387.21 B |
| 10/13/2026 | $135.91 | $143.20 (5.36%) | $144.18 | $135.55 | 26.33 M | $424.73 B |
| 10/12/2026 | $141.56 | $137.39 (-2.95%) | $141.56 | $136.52 | 21.53 M | $407.50 B |
| 10/09/2026 | $136.70 | $141.40 (3.44%) | $142.90 | $136.49 | 25.53 M | $419.39 B |
| 10/08/2026 | $142.19 | $135.69 (-4.57%) | $142.78 | $134.66 | 42.41 M | $402.46 B |
| 10/07/2026 | $142.54 | $143.56 (0.72%) | $144.70 | $141.37 | 15.74 M | $425.80 B |
| 10/06/2026 | $143.93 | $144.77 (0.58%) | $146.94 | $143.86 | 20.04 M | $429.39 B |
| 10/05/2026 | $142.53 | $142.48 (-0.04%) | $146.66 | $142.37 | 18.07 M | $422.60 B |
| 10/02/2026 | $142.09 | $142.30 (0.15%) | $144.86 | $140.26 | 35.41 M | $422.06 B |
| 10/01/2026 | $139.60 | $138.07 (-1.1%) | $140.25 | $135.33 | 25.46 M | $409.52 B |
| 09/30/2026 | $136.54 | $137.30 (0.56%) | $138.50 | $134.75 | 22.32 M | $407.23 B |
| 09/29/2026 | $132.79 | $137.79 (3.77%) | $143.67 | $132.53 | 45.71 M | $408.69 B |
| 09/28/2026 | $132.73 | $132.60 (-0.1%) | $135.69 | $131.58 | 36.06 M | $393.29 B |
| 09/25/2026 | $138.57 | $137.10 (-1.06%) | $140.88 | $136.92 | 23.67 M | $406.64 B |
| 09/24/2026 | $137.32 | $139.54 (1.62%) | $140.34 | $133.48 | 56.63 M | $413.88 B |
| 09/23/2026 | $148.30 | $144.56 (-2.52%) | $148.66 | $144.23 | 22.68 M | $428.76 B |
| 09/22/2026 | $151.25 | $149.20 (-1.36%) | $153.60 | $148.60 | 31.26 M | $442.53 B |
| 09/21/2026 | $148.93 | $148.56 (-0.25%) | $149.98 | $146.16 | 22.42 M | $440.63 B |
| 09/18/2026 | $150.47 | $147.61 (-1.9%) | $150.90 | $144.40 | 39.32 M | $437.81 B |
| 09/17/2026 | $146.75 | $150.59 (2.62%) | $152.00 | $146.15 | 27.74 M | $446.65 B |
| 09/16/2026 | $140.03 | $143.16 (2.24%) | $146.52 | $139.00 | 34.37 M | $424.61 B |
| 09/15/2026 | $143.46 | $140.35 (-2.17%) | $144.88 | $140.02 | 31.55 M | $416.28 B |
| 09/14/2026 | $141.42 | $144.79 (2.38%) | $145.33 | $141.01 | 42.16 M | $429.45 B |
| 09/11/2026 | $164.43 | $150.28 (-8.61%) | $166.00 | $149.84 | 80.44 M | $445.73 B |
| 09/10/2026 | $158.38 | $152.94 (-3.43%) | $159.24 | $152.52 | 56.82 M | $453.62 B |
| 09/09/2026 | $163.54 | $161.63 (-1.17%) | $165.15 | $160.36 | 27.46 M | $479.39 B |
| 09/08/2026 | $167.60 | $162.52 (-3.03%) | $170.70 | $161.16 | 37.66 M | $482.03 B |
| 09/04/2026 | $159.46 | $158.78 (-0.43%) | $159.70 | $156.71 | 26.51 M | $456.97 B |
| 09/03/2026 | $147.27 | $154.04 (4.6%) | $156.77 | $146.92 | 25.10 M | $443.33 B |
| 09/02/2026 | $140.26 | $145.75 (3.91%) | $146.69 | $139.72 | 21.91 M | $419.47 B |
| 09/01/2026 | $146.75 | $141.32 (-3.7%) | $146.79 | $139.95 | 25.44 M | $406.72 B |
| 08/31/2026 | $149.31 | $149.12 (-0.13%) | $151.26 | $147.75 | 16.12 M | $429.17 B |
| 08/28/2026 | $153.60 | $150.85 (-1.79%) | $153.99 | $149.71 | 17.80 M | $434.15 B |
| 08/27/2026 | $152.11 | $151.94 (-0.11%) | $153.83 | $147.52 | 30.25 M | $437.28 B |
| 08/26/2026 | $147.00 | $148.87 (1.27%) | $151.63 | $146.82 | 18.43 M | $428.45 B |
| 08/25/2026 | $143.30 | $144.76 (1.02%) | $146.34 | $142.51 | 13.33 M | $416.62 B |
| 08/24/2026 | $145.12 | $142.45 (-1.84%) | $145.12 | $141.25 | 14.16 M | $409.97 B |
| 08/21/2026 | $143.72 | $146.47 (1.91%) | $148.35 | $142.60 | 19.64 M | $421.54 B |
| 08/20/2026 | $144.30 | $142.07 (-1.55%) | $145.92 | $141.02 | 15.18 M | $408.88 B |
| 08/19/2026 | $142.70 | $143.81 (0.78%) | $146.08 | $137.43 | 26.55 M | $413.89 B |
| 08/18/2026 | $143.25 | $142.79 (-0.32%) | $146.00 | $142.35 | 19.15 M | $410.95 B |
| 08/17/2026 | $148.45 | $146.65 (-1.21%) | $150.40 | $145.50 | 20.67 M | $422.06 B |
| 08/14/2026 | $155.84 | $150.52 (-3.41%) | $156.39 | $148.80 | 21.91 M | $433.20 B |
| 08/13/2026 | $151.98 | $156.22 (2.79%) | $159.26 | $151.91 | 25.74 M | $449.60 B |
| 08/12/2026 | $152.81 | $153.28 (0.31%) | $154.89 | $147.89 | 43.56 M | $441.14 B |
| 08/11/2026 | $151.20 | $145.48 (-3.78%) | $151.99 | $144.24 | 28.76 M | $418.69 B |
| 08/10/2026 | $148.26 | $151.05 (1.88%) | $151.99 | $146.62 | 24.27 M | $434.72 B |
| 08/07/2026 | $145.32 | $147.02 (1.17%) | $147.16 | $142.34 | 22.87 M | $423.12 B |
| 08/06/2026 | $139.25 | $143.47 (3.03%) | $146.58 | $138.72 | 23.07 M | $412.91 B |
| 08/05/2026 | $145.00 | $144.39 (-0.42%) | $146.39 | $142.50 | 23.52 M | $415.55 B |
| 08/04/2026 | $141.01 | $145.74 (3.35%) | $148.70 | $141.01 | 43.72 M | $419.44 B |
| 08/03/2026 | $131.92 | $141.85 (7.53%) | $143.07 | $130.21 | 49.70 M | $408.24 B |
| 07/31/2026 | $130.07 | $129.87 (-0.15%) | $132.40 | $125.70 | 34.44 M | $373.77 B |
| 07/30/2026 | $122.87 | $127.56 (3.82%) | $128.34 | $121.58 | 41.34 M | $367.12 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.
