NYSE - Delayed Quote
USD
Oracle Corporation (ORCL-PD)
38.43
-3.23
(-7.75%)
At close: November 2 at 3:59:52 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
40.51
40.51
38.27
38.43
38.43
324,064
Oct 30, 2026
42.48
42.48
40.79
41.66
41.66
1,390,481
Oct 29, 2026
44.27
44.50
42.75
43.36
43.36
470,356
Oct 28, 2026
41.43
45.25
40.43
44.61
44.61
1,240,861
Oct 27, 2026
40.20
41.26
39.90
40.78
40.78
345,968
Oct 26, 2026
39.77
40.39
39.28
39.63
39.63
418,022
Oct 23, 2026
39.74
40.39
39.67
40.03
40.03
251,862
Oct 22, 2026
39.50
40.54
39.20
39.67
39.67
166,107
Oct 21, 2026
41.76
41.76
40.40
40.40
40.40
1,066,376
Oct 20, 2026
40.49
41.92
40.39
41.16
41.16
425,887
Oct 19, 2026
41.24
41.28
40.73
41.00
41.00
744,631
Oct 16, 2026
42.00
42.07
40.28
40.54
40.54
707,767
Oct 15, 2026
41.07
42.40
40.73
42.40
42.40
398,323
Oct 14, 2026
43.60
43.60
40.87
41.19
41.19
341,408
Oct 13, 2026
42.94
44.50
42.89
44.04
44.04
247,737
Oct 12, 2026
43.63
43.63
42.82
42.96
42.96
79,874
Oct 9, 2026
43.30
44.37
43.00
44.14
44.14
545,016
Oct 8, 2026
44.00
44.28
42.40
42.56
42.56
1,324,424
Oct 7, 2026
44.65
44.89
44.35
44.60
44.60
34,705
Oct 6, 2026
45.03
45.35
44.82
44.85
44.85
118,889
Oct 5, 2026
44.90
45.34
44.46
44.51
44.51
575,338
Oct 2, 2026
44.10
44.89
43.71
44.42
44.42
210,843
Oct 1, 2026
0.8125
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
43.51
43.51
42.71
43.23
43.23
195,365
Sep 30, 2026
43.51
44.42
43.23
44.24
43.43
647,316
Sep 29, 2026
42.30
45.13
42.30
44.02
43.21
6,204,359
Sep 28, 2026
43.90
43.90
42.32
42.68
41.90
377,321
Sep 25, 2026
44.15
44.62
43.66
43.90
43.09
167,230
Sep 24, 2026
44.14
44.62
43.00
44.15
43.34
1,320,035
Sep 23, 2026
46.64
46.64
45.69
46.52
45.67
78,845
Sep 22, 2026
47.43
47.99
46.72
47.00
46.14
56,722
Sep 21, 2026
47.39
48.50
46.08
46.77
45.91
189,195
Sep 18, 2026
46.17
47.32
45.74
47.32
46.45
273,924
Sep 17, 2026
46.75
48.09
46.18
47.15
46.28
310,514
Sep 16, 2026
45.50
46.38
44.94
46.18
45.33
756,397
Sep 15, 2026
45.40
45.65
44.86
44.93
44.10
980,711
Sep 14, 2026
44.98
46.25
44.98
46.25
45.40
566,741
Sep 11, 2026
49.60
50.31
46.48
47.10
46.23
670,506
Sep 10, 2026
49.24
49.24
47.55
47.68
46.80
3,834,069
Sep 9, 2026
50.19
50.35
49.25
49.64
48.73
4,667,376
Sep 8, 2026
50.87
51.31
49.55
49.64
48.73
768,593
Sep 4, 2026
48.84
49.06
48.42
48.98
48.08
243,684
Sep 3, 2026
46.16
48.26
46.16
48.03
47.15
514,937
Sep 2, 2026
45.50
46.00
44.29
45.96
45.12
555,016
Sep 1, 2026
45.32
45.64
44.32
44.41
43.59
457,329
Aug 31, 2026
47.92
47.92
46.16
46.68
45.82
339,652
Aug 28, 2026
47.32
47.72
46.73
47.24
46.37
85,251
Aug 27, 2026
47.29
47.53
46.25
47.23
46.36
525,757
Aug 26, 2026
45.54
47.09
45.54
46.41
45.56
321,675
Aug 25, 2026
45.30
45.73
45.00
45.67
44.83
177,396
Aug 24, 2026
45.94
45.94
44.53
44.75
43.93
222,063
Aug 21, 2026
45.38
46.18
45.38
45.99
45.15
78,484
Aug 20, 2026
45.45
45.45
44.60
44.78
43.96
415,547
Aug 19, 2026
45.37
45.78
43.72
45.08
44.25
826,141
Aug 18, 2026
45.73
45.78
44.87
45.07
44.24
1,002,359
Aug 17, 2026
47.37
47.37
45.83
46.90
46.04
1,011,836
Aug 14, 2026
48.53
48.53
46.48
47.41
46.54
339,320
Aug 13, 2026
47.16
49.00
47.00
48.59
47.70
726,871
Aug 12, 2026
47.24
47.73
46.36
47.14
46.27
660,771
Aug 11, 2026
46.22
46.30
45.32
45.72
44.88
262,151
Aug 10, 2026
46.14
47.21
45.87
47.13
46.26
327,998
Aug 7, 2026
45.80
46.09
44.98
46.09
45.24
546,917
Aug 6, 2026
44.73
45.71
43.94
45.29
44.46
371,828
Aug 5, 2026
46.21
46.21
44.94
45.40
44.57
460,233
Aug 4, 2026
44.93
46.28
44.83
45.72
44.88
563,968
Aug 3, 2026
42.10
44.84
42.00
44.72
43.90
1,409,707
Jul 31, 2026
41.53
42.15
40.75
41.88
41.11
1,395,324
Jul 30, 2026
40.39
41.42
39.62
41.08
40.33
1,412,294
Jul 29, 2026
39.70
39.70
38.30
38.61
37.90
522,516
Jul 28, 2026
38.50
39.69
37.79
39.31
38.59
1,008,437
Jul 27, 2026
38.71
39.99
38.71
39.00
38.28
2,475,914
Jul 24, 2026
40.02
41.18
38.14
38.54
37.83
729,690
Jul 23, 2026
40.38
40.69
39.30
39.50
38.77
7,078,493
Jul 22, 2026
41.09
41.20
40.32
40.88
40.13
3,969,209
Jul 21, 2026
39.79
41.11
39.75
41.09
40.34
3,113,998
Jul 20, 2026
40.64
40.64
39.00
39.50
38.77
7,054,307
Jul 17, 2026
38.33
41.10
38.33
40.76
40.01
13,165,992
Jul 16, 2026
41.08
41.08
39.42
39.65
38.92
25,447,635
Jul 15, 2026
40.92
41.53
40.40
41.12
40.36
4,144,825
Jul 14, 2026
41.41
41.41
39.97
39.99
39.26
1,401,625
Jul 13, 2026
42.74
42.74
40.69
40.92
40.17
210,853
Jul 10, 2026
44.06
44.06
42.66
42.80
42.01
2,057,540
Jul 9, 2026
43.39
44.67
43.03
43.49
42.69
1,157,559
Jul 8, 2026
42.93
43.13
42.21
42.58
41.80
1,704,543
Jul 7, 2026
43.84
43.87
42.15
43.40
42.60
1,269,776
Jul 6, 2026
43.86
43.87
43.11
43.72
42.92
633,727
Jul 2, 2026
43.61
44.25
42.47
42.94
42.15
926,464
Jul 1, 2026
0.8125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
43.97
44.29
43.25
43.25
42.46
1,468,806
Jun 30, 2026
45.84
45.84
44.46
44.95
43.33
2,825,150
Jun 29, 2026
46.64
46.80
44.48
45.25
43.62
993,874
Jun 26, 2026
46.25
46.48
45.25
45.36
43.72
1,433,193
Jun 25, 2026
48.20
48.20
45.94
46.36
44.69
1,895,160
Jun 24, 2026
49.38
49.49
47.00
47.56
45.84
828,599
Jun 23, 2026
50.33
51.43
49.28
49.38
47.60
1,333,893
Jun 22, 2026
54.15
54.15
51.50
51.67
49.80
1,115,139
Jun 18, 2026
53.76
54.92
52.86
54.20
52.24
1,240,010
Jun 17, 2026
54.85
55.32
53.71
53.99
52.04
484,155
Jun 16, 2026
56.13
56.29
54.93
55.10
53.11
267,930
Jun 15, 2026
55.22
56.77
54.71
56.13
54.10
524,253
Jun 12, 2026
53.97
54.34
53.01
54.11
52.16
2,513,937
Jun 11, 2026
53.06
54.86
52.23
54.86
52.88
1,533,288
Jun 10, 2026
57.90
60.82
57.90
58.74
56.62
2,510,681
Jun 9, 2026
61.51
62.66
57.41
59.35
57.21
106,009
Jun 8, 2026
61.60
62.63
60.45
60.88
58.68
701,719
Jun 5, 2026
65.59
65.59
60.22
60.90
58.70
409,566
Jun 4, 2026
65.02
68.05
64.07
66.83
64.42
539,738
Jun 3, 2026
68.87
68.87
64.94
65.59
63.22
393,098
Jun 2, 2026
69.19
69.91
67.58
69.06
66.57
1,624,725
Jun 1, 2026
65.31
70.49
64.34
70.03
67.50
1,043,631
May 29, 2026
61.05
64.53
60.49
64.10
61.79
1,396,580
May 28, 2026
56.86
59.94
56.86
59.44
57.29
885,077
May 27, 2026
56.79
56.79
55.73
56.47
54.43
286,692
May 26, 2026
57.72
58.50
56.35
56.80
54.75
201,235
May 22, 2026
56.38
57.83
56.38
56.72
54.67
310,940
May 21, 2026
55.66
56.93
55.66
56.23
54.20
196,160
May 20, 2026
54.06
56.63
53.67
55.60
53.59
536,806
May 19, 2026
54.66
55.29
53.99
54.07
52.12
220,436
May 18, 2026
55.00
57.98
54.66
55.47
53.47
1,012,377
May 15, 2026
56.67
57.70
56.08
57.25
55.18
878,102
May 14, 2026
56.38
58.58
55.10
57.66
55.58
1,096,354
May 13, 2026
55.67
56.67
55.14
56.38
54.34
66,006
May 12, 2026
56.38
56.38
53.94
55.28
53.28
338,894
May 11, 2026
57.15
58.22
56.51
57.20
55.13
133,720
May 8, 2026
57.12
57.99
56.65
57.82
55.73
277,364
May 7, 2026
58.12
58.39
56.33
57.28
55.21
7,895,899
May 6, 2026
54.69
57.07
54.43
57.00
54.94
290,707
May 5, 2026
54.00
55.05
53.50
54.69
52.72
3,830,442
May 4, 2026
52.25
54.38
52.20
53.51
51.58
4,994,871
May 1, 2026
49.41
52.05
49.41
51.24
49.39
885,148
Apr 30, 2026
48.99
49.86
48.67
48.67
46.91
716,225
Apr 29, 2026
49.74
50.03
48.98
49.44
47.65
1,180,799
Apr 28, 2026
48.75
51.77
48.75
50.36
48.54
2,916,335
Apr 27, 2026
51.87
51.95
50.78
51.75
49.88
554,343
Apr 24, 2026
53.37
53.42
50.88
51.98
50.10
293,002
Apr 23, 2026
54.75
54.75
52.11
52.77
50.86
299,228
Apr 22, 2026
54.70
55.78
54.35
55.45
53.45
626,772
Apr 21, 2026
53.25
55.00
53.15
53.69
51.75
970,348
Apr 20, 2026
52.07
52.94
51.86
52.93
51.02
571,002
Apr 17, 2026
54.15
54.64
51.94
51.96
50.08
3,885,463
Apr 16, 2026
52.45
53.56
52.09
53.22
51.30
3,962,943
Apr 15, 2026
50.45
51.64
49.94
50.85
49.01
4,064,676
Apr 14, 2026
49.17
51.00
48.00
49.53
47.74
1,450,814
Apr 13, 2026
43.78
47.84
43.78
47.84
46.11
624,866
Apr 10, 2026
43.18
43.83
42.55
43.28
41.72
2,360,549
Apr 9, 2026
44.25
44.35
42.80
43.24
41.68
1,681,007
Apr 8, 2026
45.53
46.20
44.35
44.58
42.97
-
Apr 7, 2026
44.95
44.95
43.65
44.35
42.75
296,231
Apr 6, 2026
45.50
45.50
44.58
45.02
43.39
249,041
Apr 2, 2026
44.06
45.49
43.64
45.11
43.48
555,094
Apr 1, 2026
0.6319
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
45.67
45.89
44.53
44.53
42.92
740,485
Mar 31, 2026
44.33
46.16
44.00
45.01
42.78
1,941,536
Mar 30, 2026
44.50
44.50
43.38
43.69
41.52
2,320,948
Mar 27, 2026
44.40
44.51
43.85
43.97
41.79
1,085,821
Mar 26, 2026
45.82
45.82
44.79
44.79
42.57
157,011
Mar 25, 2026
46.34
46.57
45.42
45.86
43.58
1,100,628
Mar 24, 2026
46.42
46.56
45.62
45.62
43.36
1,404,096
Mar 23, 2026
47.00
47.84
47.00
47.47
45.11
1,035,820
Mar 20, 2026
47.50
47.80
44.95
46.65
44.33
370,580
Mar 19, 2026
47.00
48.32
47.00
47.94
45.56
4,461,402
Mar 18, 2026
47.75
47.88
47.25
47.35
45.00
329,386
Mar 17, 2026
48.34
49.56
47.68
47.68
45.31
950,731
Mar 16, 2026
48.21
48.67
47.86
48.33
45.93
810,661
Mar 13, 2026
48.95
49.23
47.83
47.93
45.55
223,132
Mar 12, 2026
50.31
50.98
48.87
48.99
46.56
1,845,721
Mar 11, 2026
50.90
51.75
49.56
50.31
47.81
5,497,802
Mar 10, 2026
47.64
48.00
46.49
46.72
44.40
2,480,600
Mar 9, 2026
47.18
47.42
45.99
47.42
45.07
17,306
Mar 6, 2026
48.19
48.92
46.98
47.52
45.16
19,894
Mar 5, 2026
47.52
48.80
47.26
48.32
45.92
19,477
Mar 4, 2026
47.04
47.90
47.00
47.80
45.43
9,186
Mar 3, 2026
46.22
47.10
45.32
46.95
44.62
7,765
Mar 2, 2026
45.17
47.02
45.00
46.70
44.38
46,664
Feb 27, 2026
46.42
46.42
45.20
45.99
43.71
10,356,175
Feb 26, 2026
47.05
47.49
45.97
47.25
44.90
18,967
Feb 25, 2026
46.58
47.93
46.55
47.13
44.79
81,968
Feb 24, 2026
45.25
46.35
44.46
46.14
43.85
34,904
Feb 23, 2026
46.40
46.40
44.42
44.83
42.60
232,619
Feb 20, 2026
48.57
48.57
46.45
46.72
44.40
1,875,250
Feb 19, 2026
47.91
49.70
47.91
48.88
46.45
2,438,829
Feb 18, 2026
47.98
49.40
47.74
48.78
46.36
804,958
Feb 17, 2026
49.50
49.70
47.99
48.28
45.88
2,440,982
Feb 13, 2026
49.32
50.12
48.63
49.72
47.25
2,080,871
Feb 12, 2026
48.75
49.50
47.97
49.31
46.86
2,529,108
Feb 11, 2026
50.60
50.60
48.38
48.90
46.47
1,079,218
Feb 10, 2026
49.10
50.82
48.90
49.50
47.04
4,767,616
