NYSE - Delayed Quote
USD
Oracle Corporation (ORCL)
158.78
+4.74
(+3.08%)
At close: September 4 at 4:04:22 PM EDT
159.70
+0.92
(+0.58%)
After hours: September 4 at 7:59:58 PM EDT
Trade Oracle on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Sep 4, 2026
159.46
159.70
156.71
158.78
158.78
26,430,100
Sep 3, 2026
147.27
156.77
146.92
154.04
154.04
25,101,700
Sep 2, 2026
140.26
146.69
139.72
145.75
145.75
21,906,700
Sep 1, 2026
146.75
146.79
139.95
141.32
141.32
25,443,300
Aug 31, 2026
149.31
151.26
147.75
149.12
149.12
16,118,900
Aug 28, 2026
153.60
153.99
149.71
150.85
150.85
17,800,000
Aug 27, 2026
152.11
153.83
147.52
151.94
151.94
30,251,400
Aug 26, 2026
147.00
151.63
146.83
148.87
148.87
18,426,100
Aug 25, 2026
143.30
146.34
142.51
144.76
144.76
13,329,400
Aug 24, 2026
145.12
145.12
141.25
142.45
142.45
14,158,600
Aug 21, 2026
143.72
148.35
142.60
146.47
146.47
19,635,000
Aug 20, 2026
144.30
145.92
141.02
142.07
142.07
15,184,400
Aug 19, 2026
142.70
146.08
137.43
143.81
143.81
26,552,900
Aug 18, 2026
143.25
146.00
142.35
142.79
142.79
19,152,300
Aug 17, 2026
148.45
150.40
145.50
146.65
146.65
20,668,000
Aug 14, 2026
155.84
156.39
148.80
150.52
150.52
21,905,500
Aug 13, 2026
151.98
159.26
151.91
156.22
156.22
25,740,000
Aug 12, 2026
152.81
154.89
147.89
153.28
153.28
43,559,400
Aug 11, 2026
151.20
151.99
144.24
145.48
145.48
28,761,800
Aug 10, 2026
148.26
151.99
146.62
151.05
151.05
24,265,000
Aug 7, 2026
145.32
147.16
142.34
147.02
147.02
22,874,000
Aug 6, 2026
139.25
146.58
138.72
143.47
143.47
23,073,300
Aug 5, 2026
145.00
146.39
142.50
144.39
144.39
23,524,100
Aug 4, 2026
141.01
148.70
141.01
145.74
145.74
43,723,500
Aug 3, 2026
131.92
143.07
130.21
141.85
141.85
49,696,900
Jul 31, 2026
130.07
132.40
125.70
129.87
129.87
34,438,700
Jul 30, 2026
122.87
128.34
121.58
127.56
127.56
41,338,400
Jul 29, 2026
119.42
121.92
116.20
117.74
117.74
28,081,800
Jul 28, 2026
118.18
122.33
114.50
119.96
119.96
32,665,400
Jul 27, 2026
118.00
121.99
116.80
119.90
119.90
36,916,600
Jul 24, 2026
122.47
123.08
114.75
114.99
114.99
46,405,700
Jul 23, 2026
123.96
124.70
119.44
120.04
120.04
30,900,600
Jul 22, 2026
126.18
128.84
124.70
125.84
125.84
21,096,700
Jul 21, 2026
122.81
127.42
122.21
127.05
127.05
27,748,100
Jul 20, 2026
124.27
125.49
120.03
121.38
121.38
36,793,200
Jul 17, 2026
121.70
128.44
121.50
126.41
126.41
39,917,100
Jul 16, 2026
131.48
131.78
123.66
124.21
124.21
54,780,900
Jul 15, 2026
130.56
133.90
128.84
132.49
132.49
48,520,400
Jul 14, 2026
132.00
132.76
127.60
127.94
127.94
52,670,400
Jul 13, 2026
139.03
139.65
131.35
131.54
131.54
56,690,300
Jul 10, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
145.65
145.68
139.26
140.64
140.64
29,843,300
Jul 9, 2026
141.42
149.07
140.94
144.22
143.72
35,221,900
Jul 8, 2026
139.06
141.84
137.55
140.49
140.00
34,607,300
Jul 7, 2026
143.72
145.56
137.55
141.60
141.11
47,200,000
Jul 6, 2026
144.30
145.62
141.16
143.76
143.26
36,683,000
Jul 2, 2026
143.30
147.06
138.83
140.27
139.78
44,166,700
Jul 1, 2026
144.49
147.55
142.50
142.50
142.01
45,964,000
Jun 30, 2026
147.25
149.93
144.48
146.55
146.04
35,926,900
Jun 29, 2026
153.94
154.50
145.20
147.76
147.25
34,310,300
Jun 26, 2026
150.26
153.54
148.00
148.53
148.02
36,532,100
Jun 25, 2026
157.35
157.62
150.36
152.46
151.93
36,844,400
Jun 24, 2026
162.48
165.75
155.35
157.53
156.98
38,305,000
Jun 23, 2026
170.23
174.33
164.61
165.16
164.59
33,327,900
Jun 22, 2026
182.31
184.58
174.40
175.07
174.46
22,935,400
Jun 18, 2026
183.01
187.99
177.70
184.29
183.65
31,386,100
Jun 17, 2026
186.16
190.19
182.58
183.53
182.89
16,616,600
Jun 16, 2026
190.01
195.32
187.66
188.33
187.68
16,985,500
Jun 15, 2026
187.39
195.32
186.21
192.64
191.97
20,279,900
Jun 12, 2026
185.01
185.58
179.00
184.13
183.49
29,562,300
Jun 11, 2026
179.67
184.77
175.28
184.10
183.46
63,678,500
Jun 10, 2026
198.50
212.48
198.18
201.26
200.56
46,108,300
Jun 9, 2026
213.91
220.50
197.79
205.81
205.10
26,040,700
Jun 8, 2026
217.75
219.06
209.33
211.82
211.09
17,227,200
Jun 5, 2026
229.49
231.44
209.45
213.68
212.94
29,019,900
Jun 4, 2026
227.00
238.95
224.00
236.34
235.52
19,993,800
Jun 3, 2026
240.48
240.51
227.61
230.33
229.53
23,644,700
Jun 2, 2026
242.80
249.00
238.84
244.58
243.73
30,294,800
Jun 1, 2026
230.50
250.25
224.60
248.15
247.29
48,390,000
May 29, 2026
209.00
226.29
208.01
225.78
225.00
41,082,200
May 28, 2026
194.04
205.00
193.38
203.70
202.99
25,339,900
May 27, 2026
191.48
192.14
187.92
190.96
190.30
12,126,000
May 26, 2026
193.30
195.20
190.56
193.06
192.39
12,856,100
May 22, 2026
191.67
197.00
191.10
192.08
191.41
10,875,800
May 21, 2026
189.01
192.82
187.20
189.77
189.11
12,119,700
May 20, 2026
179.94
188.22
178.80
188.16
187.51
16,517,200
May 19, 2026
186.00
188.72
180.93
181.46
180.83
16,717,700
May 18, 2026
190.00
190.76
183.27
186.61
185.96
19,114,300
May 15, 2026
190.49
196.43
188.90
192.95
192.28
15,747,100
May 14, 2026
188.18
200.71
185.45
195.61
194.93
22,545,000
May 13, 2026
189.03
191.57
185.06
189.76
189.10
15,789,300
May 12, 2026
192.92
192.92
180.87
186.83
186.18
22,123,400
May 11, 2026
192.15
195.68
190.60
193.84
193.17
16,890,600
May 8, 2026
192.58
198.00
190.21
195.95
195.27
21,158,300
May 7, 2026
198.61
200.15
190.80
194.59
193.92
31,803,200
May 6, 2026
186.20
194.29
182.67
194.03
193.36
27,685,500
May 5, 2026
182.13
186.52
179.00
185.35
184.71
23,497,200
May 4, 2026
176.02
183.50
174.26
180.29
179.66
33,504,500
May 1, 2026
166.42
174.30
166.15
171.83
171.23
26,318,000
Apr 30, 2026
162.02
165.18
160.33
161.39
160.83
21,016,400
Apr 29, 2026
164.04
164.76
160.65
163.83
163.26
20,587,500
Apr 28, 2026
162.16
168.70
162.05
165.96
165.38
33,716,500
Apr 27, 2026
172.58
173.55
167.90
172.96
172.36
21,616,600
Apr 24, 2026
180.51
180.71
168.80
173.28
172.68
33,215,000
Apr 23, 2026
180.40
181.89
174.08
176.28
175.67
37,084,200
Apr 22, 2026
186.18
189.18
182.80
187.50
186.85
32,448,800
Apr 21, 2026
178.35
185.34
176.01
181.17
180.54
39,638,000
Apr 20, 2026
176.81
177.76
173.51
177.58
176.96
22,330,900
Apr 17, 2026
182.93
184.50
173.36
175.06
174.45
45,282,600
Apr 16, 2026
176.42
180.27
173.80
178.34
177.72
46,997,300
Apr 15, 2026
166.89
172.56
166.21
169.81
169.22
43,010,800
Apr 14, 2026
167.93
169.40
161.56
163.00
162.43
59,779,800
Apr 13, 2026
139.77
155.91
139.72
155.62
155.08
49,997,700
Apr 10, 2026
137.32
140.17
134.57
138.09
137.61
26,171,800
Apr 9, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
142.20
142.80
136.00
137.86
137.38
30,407,800
Apr 8, 2026
150.30
151.46
142.90
143.66
142.66
23,527,000
Apr 7, 2026
143.78
144.57
139.94
143.17
142.18
17,250,400
Apr 6, 2026
147.44
148.55
143.85
145.54
144.53
12,556,700
Apr 2, 2026
142.78
146.44
140.30
146.38
145.36
14,381,900
Apr 1, 2026
149.09
149.65
144.67
145.23
144.22
20,495,900
Mar 31, 2026
140.30
147.40
139.85
147.11
146.09
24,492,000
Mar 30, 2026
140.04
141.20
136.95
138.80
137.84
20,125,700
Mar 27, 2026
140.93
141.69
138.30
139.66
138.69
17,929,600
Mar 26, 2026
143.89
146.47
142.54
142.81
141.82
16,961,900
Mar 25, 2026
149.23
149.84
144.60
146.02
145.01
20,683,800
Mar 24, 2026
153.00
153.90
146.85
147.09
146.07
26,122,100
Mar 23, 2026
151.42
155.78
150.71
154.34
153.27
19,927,900
Mar 20, 2026
153.05
153.25
147.95
149.68
148.64
37,551,400
Mar 19, 2026
150.46
156.92
148.89
155.52
154.44
22,046,100
Mar 18, 2026
153.40
154.97
152.04
152.90
151.84
18,051,100
Mar 17, 2026
155.44
158.92
153.50
154.69
153.62
23,929,500
Mar 16, 2026
156.06
158.74
154.51
155.97
154.89
21,607,700
Mar 13, 2026
159.05
160.77
154.15
155.11
154.03
26,350,400
Mar 12, 2026
164.66
167.83
158.61
159.16
158.06
37,133,700
Mar 11, 2026
166.38
171.76
160.58
163.12
161.99
83,247,500
Mar 10, 2026
153.62
154.14
148.45
149.40
148.36
51,544,600
Mar 9, 2026
150.70
152.00
146.43
151.56
150.51
31,173,500
Mar 6, 2026
152.92
159.19
151.62
152.96
151.90
38,000,600
Mar 5, 2026
152.59
157.94
150.12
154.79
153.72
24,094,800
Mar 4, 2026
150.01
153.61
149.10
152.37
151.31
17,585,400
Mar 3, 2026
144.75
150.93
143.05
149.01
147.98
20,120,800
Mar 2, 2026
141.62
150.17
141.18
149.25
148.21
22,418,800
Feb 27, 2026
143.88
146.08
142.10
145.40
144.39
36,425,200
Feb 26, 2026
148.79
152.50
145.15
150.31
149.27
20,652,200
Feb 25, 2026
149.16
153.28
147.34
147.89
146.86
27,303,900
Feb 24, 2026
140.84
146.76
138.73
146.14
145.13
21,336,600
Feb 23, 2026
145.69
145.80
138.59
141.31
140.33
31,749,800
Feb 20, 2026
153.30
153.99
147.39
148.08
147.05
29,621,900
Feb 19, 2026
157.19
160.08
155.77
156.54
155.45
14,976,300
Feb 18, 2026
154.41
157.30
151.37
156.17
155.09
14,801,100
Feb 17, 2026
157.98
159.28
152.88
153.97
152.90
19,610,800
Feb 13, 2026
159.25
162.30
155.29
160.14
159.03
18,597,000
Feb 12, 2026
157.93
159.04
152.50
156.48
155.39
23,285,400
Feb 11, 2026
163.66
163.66
154.00
157.16
156.07
24,538,900
Feb 10, 2026
160.00
165.39
156.96
159.89
158.78
40,092,200
Feb 9, 2026
148.49
159.75
147.00
156.59
155.50
49,936,500
Feb 6, 2026
139.75
143.20
138.91
142.82
141.83
29,962,400
Feb 5, 2026
145.60
146.55
135.25
136.48
135.53
42,789,000
Feb 4, 2026
153.89
153.94
144.43
146.67
145.65
42,323,400
Feb 3, 2026
158.26
159.38
151.90
154.67
153.60
43,260,100
Feb 2, 2026
170.92
171.20
160.00
160.06
158.95
47,421,000
Jan 30, 2026
168.17
168.90
163.24
164.58
163.44
27,362,400
Jan 29, 2026
170.15
170.23
161.52
169.01
167.84
37,254,500
Jan 28, 2026
174.92
181.68
171.86
172.80
171.60
35,882,700
Jan 27, 2026
179.19
179.72
173.68
174.90
173.69
27,093,700
Jan 26, 2026
179.10
185.31
178.53
182.44
181.17
21,100,400
Jan 23, 2026
172.62
179.65
172.00
177.16
175.93
23,011,300
Jan 22, 2026
179.37
180.16
176.50
178.18
176.94
21,141,900
Jan 21, 2026
179.68
180.60
170.60
173.88
172.67
38,190,000
Jan 20, 2026
187.19
187.19
179.36
179.92
178.67
29,129,500
Jan 16, 2026
189.91
191.87
186.53
191.09
189.76
19,224,700
Jan 15, 2026
195.01
195.01
189.39
189.85
188.53
16,418,600
Jan 14, 2026
201.68
201.68
190.81
193.61
192.27
22,473,200
Jan 13, 2026
205.00
207.80
200.66
202.29
200.89
15,857,400
Jan 12, 2026
197.60
206.60
197.01
204.68
203.26
25,428,500
Jan 9, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
191.66
200.18
188.78
198.52
197.14
26,152,700
Jan 8, 2026
190.88
190.95
186.15
189.65
187.84
19,468,500
Jan 7, 2026
195.30
195.67
192.00
192.84
191.00
11,171,200
Jan 6, 2026
192.56
194.88
190.70
193.75
191.90
16,474,500
Jan 5, 2026
198.34
201.69
192.33
192.59
190.75
22,635,500
Jan 2, 2026
197.47
198.59
194.21
195.71
193.84
14,540,700
Dec 31, 2025
196.42
197.20
194.73
194.91
193.05
10,341,500
Dec 30, 2025
196.06
198.38
195.71
197.21
195.33
14,197,400
Dec 29, 2025
194.16
198.51
192.64
195.38
193.51
14,748,100
Dec 26, 2025
198.06
200.37
196.11
197.99
196.10
11,262,000
Dec 24, 2025
195.00
198.28
194.42
197.49
195.60
9,282,700
Dec 23, 2025
196.43
197.20
192.19
195.34
193.47
18,301,600
Dec 22, 2025
196.82
198.80
192.83
198.38
196.48
27,148,000
Dec 19, 2025
188.39
195.12
188.12
191.97
190.14
77,008,600
Dec 18, 2025
182.72
184.76
178.58
180.03
178.31
36,297,300
Dec 17, 2025
183.31
186.50
177.07
178.46
176.76
50,222,000
Dec 16, 2025
184.70
189.80
184.49
188.65
186.85
32,433,500
Dec 15, 2025
188.29
188.97
181.40
184.92
183.15
43,897,500
Dec 12, 2025
196.37
197.85
185.98
189.97
188.16
55,201,600
Dec 11, 2025
190.62
201.99
186.23
198.85
196.95
100,612,700
Dec 10, 2025
221.80
225.32
217.58
223.01
220.88
47,928,000
Dec 9, 2025
220.03
222.62
218.28
221.53
219.41
17,643,600
Dec 8, 2025
221.35
224.75
216.91
220.54
218.43
24,711,200
Dec 5, 2025
219.00
219.50
213.62
217.58
215.50
24,208,700
Dec 4, 2025
207.86
215.41
206.32
214.33
212.28
23,316,900
Dec 3, 2025
200.33
207.92
199.40
207.73
205.75
19,060,500
Dec 2, 2025
205.14
209.70
200.00
201.10
199.18
19,664,500
Dec 1, 2025
200.50
203.50
196.70
200.94
199.02
13,461,200
Nov 28, 2025
199.51
202.34
197.61
201.95
200.02
13,848,500
Nov 26, 2025
209.50
210.00
202.24
204.96
203.00
26,544,100
Nov 25, 2025
194.08
199.41
185.63
197.03
195.15
29,595,000
Nov 24, 2025
196.86
203.82
194.30
200.28
198.37
31,144,700
Nov 21, 2025
207.08
208.31
193.55
198.76
196.86
44,834,100
Nov 20, 2025
231.16
234.00
210.30
210.69
208.68
27,459,600
Nov 19, 2025
219.06
228.15
217.31
225.53
223.38
21,679,500
Nov 18, 2025
216.21
223.70
214.50
220.49
218.38
21,098,300
Nov 17, 2025
218.21
222.80
215.56
219.86
217.76
16,143,800
Nov 14, 2025
210.83
227.05
210.77
222.85
220.72
36,053,800
Nov 13, 2025
224.99
225.16
215.22
217.57
215.49
30,009,000
Nov 12, 2025
236.74
236.81
226.17
226.99
224.82
24,195,000
Nov 11, 2025
236.23
237.45
228.89
236.15
233.89
20,686,600
Nov 10, 2025
245.95
247.24
237.07
240.83
238.53
16,698,700
Nov 7, 2025
239.00
240.40
232.35
239.26
236.97
20,969,300
Nov 6, 2025
247.94
249.07
239.29
243.80
241.47
18,678,300
Nov 5, 2025
247.91
252.40
247.03
250.31
247.92
11,991,500
Nov 4, 2025
249.98
255.28
245.19
248.17
245.80
19,772,600
Nov 3, 2025
265.24
265.62
255.23
257.85
255.39
15,709,200
Oct 31, 2025
259.51
265.81
256.71
262.61
260.10
16,898,700
Oct 30, 2025
268.74
269.76
256.28
256.89
254.44
27,954,200
Oct 29, 2025
281.46
281.62
271.35
275.30
272.67
18,007,100
Oct 28, 2025
283.00
285.46
280.54
280.83
278.15
12,448,500
Oct 27, 2025
286.57
287.00
279.81
281.40
278.71
13,855,800
Oct 24, 2025
285.92
287.19
282.25
283.33
280.62
13,194,900
Oct 23, 2025
272.96
283.10
272.39
280.07
277.39
16,872,200
Oct 22, 2025
274.82
277.20
269.25
272.66
270.06
16,474,000
Oct 21, 2025
278.11
280.30
272.26
275.15
272.52
18,370,800
Oct 20, 2025
288.95
289.24
275.31
277.18
274.53
32,810,700
Oct 17, 2025
303.75
304.28
287.50
291.31
288.53
37,653,000
Oct 16, 2025
305.60
322.54
303.07
313.00
310.01
32,500,900
Oct 15, 2025
304.90
311.01
298.92
303.62
300.72
13,698,900
Oct 14, 2025
303.57
304.42
291.98
299.00
296.14
17,346,200
Oct 13, 2025
298.70
310.70
297.74
308.01
305.07
21,703,700
Oct 10, 2025
300.28
307.72
292.01
292.96
290.16
28,895,300
Oct 9, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2025
291.55
300.97
287.26
296.96
294.12
26,479,800
Oct 8, 2025
285.42
291.53
283.60
288.63
285.38
18,982,100
Oct 7, 2025
293.22
293.22
271.00
284.24
281.04
31,723,400
Oct 6, 2025
292.38
296.68
290.80
291.59
288.30
14,076,800
Oct 3, 2025
289.60
294.64
284.00
286.14
282.92
13,688,400
Oct 2, 2025
291.80
294.97
286.05
288.78
285.53
16,215,500
Oct 1, 2025
278.80
289.99
277.88
289.01
285.75
23,378,300
Sep 30, 2025
283.69
284.00
275.90
281.24
278.07
23,880,800
Sep 29, 2025
284.60
285.98
279.61
282.76
279.57
25,778,500
Sep 26, 2025
293.00
294.00
283.00
283.46
280.27
25,990,700
Sep 25, 2025
295.27
298.75
288.55
291.33
288.05
39,274,900
Sep 24, 2025
311.86
312.47
300.03
308.46
304.98
33,765,300
Sep 23, 2025
324.00
325.00
310.05
313.83
310.29
35,280,200
Sep 22, 2025
309.63
329.50
306.92
328.15
324.45
44,437,500
Sep 19, 2025
299.00
311.11
297.32
308.66
305.18
40,776,200
Sep 18, 2025
303.04
303.82
292.00
296.62
293.28
24,673,100
Sep 17, 2025
307.69
308.66
295.03
301.41
298.01
27,707,900
Sep 16, 2025
314.06
319.97
302.27
306.65
303.19
51,923,300
Sep 15, 2025
306.45
307.03
297.29
302.14
298.74
40,004,000
Sep 12, 2025
305.79
307.97
291.75
292.18
288.89
51,781,900
Sep 11, 2025
330.34
331.00
304.60
307.86
304.39
69,986,000
Sep 10, 2025
319.19
345.72
312.09
328.33
324.63
131,618,100
Sep 9, 2025
239.94
243.49
234.56
241.51
238.79
41,178,700
Sep 8, 2025
239.89
242.42
235.31
238.48
235.79
18,803,000
Sep 5, 2025
232.55
234.62
225.89
232.80
230.18
15,386,100
