Home

Oracle Corp (ORCL)

244.80
-8.97 (-3.53%)
NYSE · Last Trade: Aug 1st, 3:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oracle Corp (ORCL)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025255.76260.87253.32253.7715,545,298253.77
7/30/2025248.64251.05245.60250.608,429,811250.60
7/29/2025248.70253.07246.59249.988,414,010249.98
7/28/2025246.00247.78243.42247.716,754,304247.71
7/25/2025242.34245.47241.43245.127,149,614245.12
7/24/2025242.41244.08240.56242.838,236,764242.83
7/23/2025239.95243.42238.66241.907,250,309241.90
7/22/2025241.98242.29235.41238.1111,361,266238.11
7/21/2025245.31246.80243.24243.547,332,814243.54
7/18/2025248.50249.68245.00245.459,678,099245.45
7/17/2025243.34251.60242.01248.7517,696,140248.75
7/16/2025235.50241.33233.19241.3012,593,552241.30
7/15/2025232.41235.60229.20234.9610,725,782234.96
7/14/2025229.45230.64225.12229.2811,334,751229.28
7/11/2025231.37234.00229.87230.5610,208,221230.56
7/10/2025239.94240.06233.50235.0011,480,592235.00
7/09/2025235.51236.51232.00235.8110,866,478235.31
7/08/2025237.13241.44233.19234.5020,390,719234.00
7/07/2025235.11235.25229.50232.2616,578,852231.77
7/03/2025233.22237.99231.20237.3218,441,448236.82
7/02/2025217.68231.90216.72229.9822,301,184229.49
7/01/2025219.30223.17216.31218.9616,957,902218.50
6/30/2025226.50228.22218.38218.6331,835,601218.17
6/27/2025213.69214.65209.96210.2414,127,542209.79
6/26/2025212.00214.42210.36212.8210,528,492212.37
6/25/2025214.94216.93210.23210.7211,796,794210.27
6/24/2025209.99216.37208.55215.2719,024,047214.81
6/23/2025205.50207.27202.54207.0413,387,388206.60
6/20/2025213.35213.80204.64205.1720,879,181204.74
6/18/2025211.09214.72209.57210.8715,055,454210.42
6/17/2025210.66215.88207.48208.1817,804,520207.74
6/16/2025213.20215.17209.98211.1022,640,810210.65
6/13/2025201.58216.60201.20215.2253,707,925214.76
6/12/2025189.96202.49188.88199.8654,591,725199.44
6/11/2025177.55179.55176.20176.3817,867,997176.01
6/10/2025177.71177.85174.28177.4811,047,858177.10
6/09/2025174.86178.72173.79177.159,666,035176.77
6/06/2025174.00174.79172.66174.026,833,764173.65
6/05/2025169.00172.26168.75171.147,724,398170.78
6/04/2025169.71170.48167.57168.106,374,910167.74
6/03/2025166.80169.33166.59169.147,156,932168.78
6/02/2025164.16167.00162.60166.577,165,699166.22
5/30/2025163.43165.75161.55165.5317,549,322165.18
5/29/2025165.00165.32161.49162.906,995,411162.56
5/28/2025161.87164.32161.28163.858,085,260163.50
5/27/2025159.32162.40158.92161.916,976,106161.57
5/23/2025154.99157.38154.26155.976,528,839155.64
5/22/2025156.98159.19156.82157.317,659,822156.98
5/21/2025158.35160.90156.46157.186,010,325156.85
5/20/2025158.63160.36157.53160.317,576,226159.97
5/19/2025158.30161.97157.83159.6410,265,442159.30
5/16/2025160.00160.84158.52160.498,515,505160.15
5/15/2025161.36161.74158.91159.4010,169,014159.06
5/14/2025162.36163.41161.06162.957,498,345162.60
5/13/2025158.22163.22157.57162.2711,953,622161.93
5/12/2025156.31157.43154.42157.227,874,192156.89
5/09/2025150.04151.80149.79150.344,707,161150.02
5/08/2025149.05151.81148.61150.306,110,641149.98
5/07/2025147.50149.90147.24149.376,051,220149.05
5/06/2025146.98148.94145.72147.705,107,086147.39
5/05/2025149.43150.82148.52149.295,186,817148.97
5/02/2025148.33153.06148.33150.7311,345,979150.41
5/01/2025146.56148.64145.34145.4911,522,914145.18