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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 173.0953
CLOSE 172.9211

Low

LOW 134.57

High

HIGH 250.25
DATEOPENHIGHLOWCLOSE
01/02/2026197.47198.59194.21195.71
01/05/2026198.34201.69192.33192.59
01/06/2026192.56194.88190.7193.75
01/07/2026195.3195.67192192.84
01/08/2026190.88190.95186.15189.65
01/09/2026191.66200.18188.78198.52
01/12/2026197.6206.6197.01204.68
01/13/2026205207.8200.66202.29
01/14/2026201.68201.68190.81193.61
01/15/2026195.01195.01189.39189.85
01/16/2026189.91191.87186.53191.09
01/20/2026187.19187.19179.36179.92
01/21/2026179.68180.6170.6173.88
01/22/2026179.37180.16176.5178.18
01/23/2026172.62179.65172177.16
01/26/2026179.1185.31178.53182.44
01/27/2026179.19179.72173.68174.9
01/28/2026174.92181.68171.86172.8
01/29/2026170.15170.23161.52169.01
01/30/2026168.17168.9163.24164.58
02/02/2026170.92171.2160160.06
02/03/2026158.26159.38151.9154.67
02/04/2026153.89153.94144.43146.67
02/05/2026145.6146.55135.25136.48
02/06/2026139.75143.2138.91142.82
02/09/2026148.49159.75147156.59
02/10/2026160165.39156.96159.89
02/11/2026163.66163.66154157.16
02/12/2026157.93159.04152.5156.48
02/13/2026159.25162.3155.29160.14
02/17/2026157.98159.28152.88153.97
02/18/2026154.41157.3151.37156.17
02/19/2026157.19160.08155.77156.54
02/20/2026153.3153.99147.39148.08
02/23/2026145.69145.8138.59141.31
02/24/2026140.84146.76138.73146.14
02/25/2026149.16153.28147.34147.89
02/26/2026148.79152.5145.15150.31
02/27/2026143.88146.08142.1145.4
03/02/2026141.62150.17141.18149.25
03/03/2026144.75150.93143.05149.01
03/04/2026150.01153.61149.1152.37
03/05/2026152.59157.94150.12154.79
03/06/2026152.92159.19151.62152.96
03/09/2026150.7152146.43151.56
03/10/2026153.62154.14148.45149.4
03/11/2026166.38171.76160.58163.12
03/12/2026164.66167.83158.61159.16
03/13/2026159.05160.77154.15155.11
03/16/2026156.06158.74154.51155.97
03/17/2026155.44158.92153.5154.69
03/18/2026153.4154.97152.04152.9
03/19/2026150.46156.92148.89155.52
03/20/2026153.05153.25147.95149.68
03/23/2026151.42155.78150.71154.34
03/24/2026153153.9146.85147.09
03/25/2026149.23149.84144.6146.02
03/26/2026143.89146.47142.54142.81
03/27/2026140.93141.69138.3139.66
03/30/2026140.04141.2136.95138.8
03/31/2026140.3147.4139.85147.11
04/01/2026149.09149.65144.67145.23
04/02/2026142.78146.44140.3146.38
04/06/2026147.44148.55143.85145.54
04/07/2026143.78144.57139.94143.17
04/08/2026150.3151.46142.9143.66
04/09/2026142.2142.8136137.86
04/10/2026137.32140.17134.57138.09
04/13/2026139.77155.91139.72155.62
04/14/2026167.93169.4161.56163
04/15/2026166.89172.56166.21169.81
04/16/2026176.42180.27173.8178.34
04/17/2026182.93184.5173.36175.06
04/20/2026176.81177.76173.51177.58
04/21/2026178.35185.34176.01181.17
04/22/2026186.18189.18182.8187.5
04/23/2026180.4181.89174.08176.28
04/24/2026180.51180.71168.8173.28
04/27/2026172.58173.55167.9172.96
04/28/2026162.16168.7162.05165.96
04/29/2026164.04164.76160.65163.83
04/30/2026162.02165.18160.33161.39
05/01/2026166.42174.3166.15171.83
05/04/2026176.02183.5174.26180.29
05/05/2026182.13186.52179185.35
05/06/2026186.2194.29182.67194.03
05/07/2026198.61200.15190.8194.59
05/08/2026192.58198190.21195.95
05/11/2026192.15195.68190.6193.84
05/12/2026192.92192.92180.87186.83
05/13/2026189.03191.57185.06189.76
05/14/2026188.18200.71185.45195.61
05/15/2026190.49196.43188.9192.95
05/18/2026190190.76183.27186.61
05/19/2026186188.72180.93181.46
05/20/2026179.94188.22178.8188.16
05/21/2026189.01192.82187.2189.77
05/22/2026191.67197191.1192.08
05/26/2026193.3195.2190.56193.06
05/27/2026191.48192.14187.92190.96
05/28/2026194.04205193.38203.7
05/29/2026209226.29208.01225.78
06/01/2026230.5250.25224.6248.15
06/02/2026242.8249238.84244.58
06/03/2026240.48240.51227.61230.33
06/04/2026227238.95224236.34
06/05/2026229.49231.44209.45213.68
06/08/2026217.75219.06209.33211.82
06/09/2026213.91220.5197.79205.81
06/10/2026198.5212.48198.18201.26
06/11/2026179.67184.77175.28184.1
06/12/2026185.01185.58179184.13
06/15/2026187.39195.32186.21192.64
06/16/2026190.01195.32187.66188.33
06/17/2026186.16190.19182.58183.53
06/18/2026183.01187.99177.7184.29