Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Oracle Corporation logo
ORCL
Oracle Corporation
19:59:59
184.31 $
0.0000 (%0.00)
Previous Close: 183.53
Day Low₺177.7
Day High₺187.99
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ORCL: Oracle Corporation Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 205.7401
CLOSE 205.2656

Low

LOW 118.86

High

HIGH 345.72
DATEOPENHIGHLOWCLOSE
01/02/2025168.52168.69164.9166.03
01/03/2025166.7167.2165.27166.32
01/06/2025167.31168.05165.19165.69
01/07/2025165.58166.16161.32162.03
01/08/2025162.18163.98161.43163.14
01/10/2025159.2159.2153.92154.5
01/13/2025153.74154.15152.42153.92
01/14/2025156.42157.25154.35156.31
01/15/2025158.67159.15157.26158.31
01/16/2025160.15161.5158.41159.54
01/17/2025161.77163.16160.54161.03
01/21/2025163.87173.37162.75172.57
01/22/2025191.51191.99180.57184.22
01/23/2025181.64186.57181.5186.47
01/24/2025188.64189.1181.87183.6
01/27/2025168.9172.52152.66158.28
01/28/2025162.99165.83156.75164
01/29/2025164.03164.03160.01162.02
01/30/2025164.78171.49164.1170.38
01/31/2025170.41173169.13170.06
02/03/2025163.2169.9163.2168.6
02/04/2025170.4170.4166.35167.89
02/05/2025168.99171.89168.52171.66
02/06/2025173175.65171.57172.35
02/07/2025175177.39173.18174.46
02/10/2025176179.99174.92178.92
02/11/2025177.62179.12176.45177.19
02/12/2025174.89174.89170.71172.22
02/13/2025173174.38172.1173.86
02/14/2025174.25175.03172.81174.16
02/18/2025176.75182.24176.09179.8
02/19/2025178.58181.68175.7181.52
02/20/2025179.81180.27174.43176
02/21/2025176.12176.88167.55167.81
02/24/2025173.57174.17164.66169.96
02/25/2025169.29170.6164.44168.54
02/26/2025170.98173.87169.13172.47
02/27/2025173174.86164.58164.76
02/28/2025163.11166.15160.81166.06
03/03/2025166.95167.12161.13162.02
03/04/2025159.22159.76153.52157.47
03/05/2025158.06162.49157.05161.56
03/06/2025157.16157.16149.73150.94
03/07/2025150.62156.48148.5155.16
03/10/2025150.53152.52146.8148.79
03/11/2025143.42145.78137.7144.18
03/12/2025146.23152.23145.01150.89
03/13/2025149.79150.17145.48147.66
03/14/2025148.92150.88147.88149.27
03/17/2025150.4155.75150.4154.01
03/18/2025152.37152.42148.63149.45
03/19/2025150.06154.07150152.45
03/20/2025151.58154.49150.82152.72
03/21/2025151.65153.84150.11152.23
03/24/2025156.34156.6154.03154.87
03/25/2025154.51155.6153.05153.93
03/26/2025152.89153.03146.56147.8
03/27/2025145.85147.04144.92145.78
03/28/2025143.78145.65139.11140.87
03/31/2025138.64140.59136.76139.81
04/01/2025139.76143.25138.76141.94
04/02/2025139.86147.89139.86145.86
04/03/2025139.25141.4136.64137.23
04/04/2025132.91133.82126.95128.27
04/07/2025118.86134.11118.86127.16
04/08/2025132.54132.99121.7124.5
04/09/2025123.4140.59123.4139.69
04/10/2025136.65136.65129.26133.35
04/11/2025132.11133128.84132.35
04/14/2025136.8136.8132.87134.64
04/15/2025134.76136.48133.72133.94
04/16/2025132.28132.54127.85129.76
04/17/2025130.9131.3128.44128.62
04/21/2025126.89127.2121.24122.82
04/22/2025124.5127.99123.39127.24
04/23/2025134.91135.87130.99131.4
04/24/2025132.51137.86132137.51
04/25/2025137.49139136.76138.49
04/28/2025139.65140.67138.08140.14
04/29/2025139.81141.16139.55140.79
04/30/2025138.48141.3135.57140.72
05/01/2025146.56148.64145.34145.49
05/02/2025148.33153.06148.33150.73
05/05/2025149.44150.82148.52149.29
05/06/2025146.98148.94145.72147.7
05/07/2025147.5149.9147.24149.37
05/08/2025149.05151.81148.61150.3
05/09/2025150.04151.8149.79150.34
05/12/2025156.31157.43154.42157.22
05/13/2025158.22163.22157.57162.27
05/14/2025162.36163.41161.06162.95
05/15/2025161.36161.74158.91159.4
05/16/2025160160.84158.52160.49
05/19/2025158.3161.97157.83159.64
05/20/2025158.63160.36157.53160.31
05/21/2025158.35160.9156.46157.18
05/22/2025156.98159.19156.82157.31
05/23/2025154.99157.38154.26155.97
05/27/2025159.32162.4158.92161.91
05/28/2025161.87164.32161.28163.85
05/29/2025165165.32161.49162.9
05/30/2025163.43165.75161.55165.53
06/02/2025164.17167162.6166.57
06/03/2025166.8169.33166.59169.14
06/04/2025169.71170.48167.57168.1
06/05/2025169172.26168.76171.14
06/06/2025174174.79172.66174.02
06/09/2025174.86178.72173.79177.15
06/10/2025177.71177.85174.28177.48
06/11/2025177.55179.55176.2176.38
06/12/2025189.96202.49188.88199.86
06/13/2025201.58216.6201.2215.22
06/16/2025213.2215.17209.98211.1
06/17/2025210.66215.88207.48208.18
06/18/2025211.09214.72209.57210.87
06/20/2025213.35213.8204.64205.17
06/23/2025205.51207.27202.54207.04
06/24/2025209.99216.37208.55215.27
06/25/2025214.94216.93210.23210.72
06/26/2025212214.42210.36212.82
06/27/2025213.69214.65209.96210.24
06/30/2025226.5228.22218.38218.63
07/01/2025219.3223.17216.31218.96
07/02/2025217.68231.9216.72229.98
07/03/2025233.22237.99231.2237.32
07/07/2025235.11235.25229.5232.26
07/08/2025237.13241.44233.19234.5
07/09/2025235.51236.51232235.81
07/10/2025239.94240.06233.5235
07/11/2025231.37234229.87230.56
07/14/2025229.45230.64225.12229.28
07/15/2025232.41235.6229.2234.96
07/16/2025235.5241.33233.19241.3
07/17/2025243.34251.6242.01248.75
07/18/2025248.5249.68245245.45
07/21/2025245.31246.8243.24243.54
07/22/2025241.98242.29235.41238.11
07/23/2025239.95243.42238.66241.9
07/24/2025242.41244.08240.56242.83
07/25/2025242.34245.47241.43245.12
07/28/2025246247.78243.42247.71
07/29/2025248.7253.07246.59249.98
07/30/2025248.64251.05245.6250.6
07/31/2025255.77260.87253.32253.77
08/01/2025247.83248.41242244.42
08/04/2025245.9252.91245.9252.53
08/05/2025255.41258.49251.37255.67
08/06/2025256.84256.84251.72256.43
08/07/2025257.71257.76246.52249.39
08/08/2025250.03250.89247.86250.05
08/11/2025248.4254.69245.56252.68
08/12/2025252.58257.87251.08253.86
08/13/2025257.17257.67242.64244.18
08/14/2025244.95248.92242.57244.96
08/15/2025246.92250.63242.93248.28
08/18/2025246.2249.16243.62249.07
08/19/2025249.25249.25232.23234.62
08/20/2025232.18235.88228.25235.06
08/21/2025233.05235.92232.43233.16
08/22/2025234.06238.5231.46236.37
08/25/2025237.35239.03235.27235.41
08/26/2025235236.91232.71234.21
08/27/2025235236.53232.68235.81
08/28/2025235.54241.95235.12240.32
08/29/2025237.61238.22223.11226.13
09/02/2025222225.45218.79225.3
09/03/2025225.9225.9221.75223.45
09/04/2025222223.57219.56223
09/05/2025232.55234.62225.89232.8
09/08/2025239.89242.42235.31238.48
09/09/2025239.94243.49234.56241.51
09/10/2025319.19345.72312.09328.33
09/11/2025330.34331304.6307.86
09/12/2025305.79307.97291.75292.18
09/15/2025306.45307.03297.29302.14
09/16/2025314.06319.97302.27306.65
09/17/2025307.69308.66295.03301.41
09/18/2025303.04303.82292296.62
09/19/2025299311.11297.32308.66
09/22/2025309.63329.5306.92328.15
09/23/2025324325310.05313.83
09/24/2025311.86312.47300.03308.46
09/25/2025295.27298.75288.55291.33
09/26/2025293294283283.46
09/29/2025284.6285.98279.61282.76
09/30/2025283.69284275.9281.24
10/01/2025278.8289.99277.88289.01
10/02/2025291.8294.97286.05288.78
10/03/2025289.6294.64284286.14
10/06/2025292.38296.68290.8291.59
10/07/2025293.22293.22271284.24
10/08/2025285.42291.53283.6288.63
10/09/2025291.55300.97287.26296.96
10/10/2025300.28307.72292.01292.96
10/13/2025298.7310.7297.74308.01
10/14/2025303.57304.42291.98299
10/15/2025304.9311.01298.92303.62
10/16/2025305.6322.54303.07313
10/17/2025303.75304.28287.5291.31
10/20/2025288.95289.24275.31277.18
10/21/2025278.11280.3272.26275.15
10/22/2025274.82277.2269.25272.66
10/23/2025272.96283.1272.39280.07
10/24/2025285.92287.19282.25283.33
10/27/2025286.57287279.81281.4
10/28/2025283285.46280.54280.83
10/29/2025281.46281.62271.35275.3
10/30/2025268.74269.76256.28256.89
10/31/2025259.51265.81256.71262.61
11/03/2025265.24265.62255.23257.85
11/04/2025249.98255.28245.19248.17
11/05/2025247.91252.4247.03250.31
11/06/2025247.94249.07239.29243.8
11/07/2025239240.4232.35239.26
11/10/2025245.95247.24237.07240.83
11/11/2025236.23237.45228.89236.15
11/12/2025236.74236.81226.17226.99
11/13/2025224.99225.16215.22217.57
11/14/2025210.83227.05210.77222.85
11/17/2025218.21222.8215.56219.86
11/18/2025216.21223.7214.5220.49
11/19/2025219.06228.15217.31225.53
11/20/2025231.16234210.3210.69
11/21/2025207.08208.31193.55198.76
11/24/2025196.86203.82194.3200.28
11/25/2025194.08199.41185.63197.03
11/26/2025209.5210202.24204.96
11/28/2025199.51202.34197.61201.95
12/01/2025200.5203.5196.7200.94
12/02/2025205.14209.7200201.1
12/03/2025200.33207.92199.4207.73
12/04/2025207.86215.41206.32214.33
12/05/2025219219.5213.62217.58
12/08/2025221.35224.75216.91220.54
12/09/2025220.03222.62218.28221.53
12/10/2025221.8225.32217.58223.01
12/11/2025190.62201.99186.23198.85
12/12/2025196.37197.85185.98189.97
12/15/2025188.29188.97181.4184.92
12/16/2025184.7189.8184.49188.65
12/17/2025183.31186.5177.07178.46
12/18/2025182.72184.76178.58180.03
12/19/2025188.39195.12188.12191.97
12/22/2025196.82198.8192.83198.38
12/23/2025196.43197.2192.19195.34
12/24/2025195198.28194.42197.49
12/26/2025198.06200.37196.11197.99
12/29/2025194.16198.51192.64195.38
12/30/2025196.06198.38195.71197.21
12/31/2025196.42197.2194.73194.91