Want to see ORCL full AI Analyst Report?
Oracle (ORCL) Historical Prices
29,121 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 119.54 | 119.70 | 109.21 | 116.10 | 116.10 | +0.82% | 47,475,648 | 1.44 |
| Nov 05, 2026 | 123.00 | 124.24 | 111.66 | 115.16 | 115.16 | -6.93% | 56,511,340 | 1.75 |
| Nov 04, 2026 | 121.78 | 129.85 | 121.78 | 123.73 | 123.73 | -1.95% | 111,828,094 | 3.61 |
| Nov 03, 2026 | 122.00 | 128.14 | 121.35 | 126.19 | 126.19 | +5.85% | 84,295,367 | 2.81 |
| Nov 02, 2026 | 125.88 | 126.50 | 118.43 | 119.22 | 119.22 | -8.76% | 58,370,520 | 1.98 |
| Oct 30, 2026 | 133.62 | 135.20 | 129.00 | 130.67 | 130.67 | -6.37% | 40,957,168 | 1.39 |
| Oct 29, 2026 | 144.14 | 144.61 | 136.59 | 139.56 | 139.56 | -3.45% | 38,099,648 | 1.28 |
| Oct 28, 2026 | 131.32 | 148.48 | 128.38 | 144.54 | 144.54 | +10.73% | 81,194,602 | 2.81 |
| Oct 27, 2026 | 126.88 | 132.34 | 126.86 | 130.53 | 130.53 | +3.55% | 25,929,699 | 0.89 |
| Oct 26, 2026 | 126.06 | 127.99 | 123.75 | 126.06 | 126.06 | -0.08% | 22,930,869 | 0.78 |
| Oct 23, 2026 | 124.87 | 128.33 | 124.39 | 126.16 | 126.16 | +0.49% | 19,171,711 | 0.65 |
| Oct 22, 2026 | 126.35 | 127.94 | 122.76 | 125.54 | 125.54 | -2.78% | 36,531,754 | 1.24 |
| Oct 21, 2026 | 133.12 | 133.52 | 127.70 | 129.13 | 129.13 | -1.53% | 26,329,131 | 0.88 |
| Oct 20, 2026 | 128.51 | 134.35 | 127.45 | 131.14 | 131.14 | +1.20% | 26,751,760 | 0.90 |
| Oct 19, 2026 | 130.66 | 131.40 | 129.12 | 129.59 | 129.59 | +1.06% | 23,560,340 | 0.79 |
| Oct 16, 2026 | 133.49 | 133.80 | 127.36 | 128.23 | 128.23 | -4.64% | 35,950,512 | 1.21 |
| Oct 15, 2026 | 128.07 | 135.08 | 127.60 | 134.47 | 134.47 | +3.00% | 31,382,080 | 1.05 |
| Oct 14, 2026 | 140.00 | 141.05 | 129.23 | 130.55 | 130.55 | -8.83% | 52,513,559 | 1.78 |
| Oct 13, 2026 | 135.91 | 144.18 | 135.55 | 143.20 | 143.20 | +4.23% | 26,325,820 | 0.88 |
| Oct 12, 2026 | 141.56 | 141.56 | 136.52 | 137.39 | 137.39 | -2.84% | 21,533,080 | 0.71 |
| Oct 09, 2026 | 136.70 | 142.90 | 136.49 | 141.40 | 141.40 | +4.59% | 25,529,870 | 0.83 |
| Oct 08, 2026 | 142.19 | 142.78 | 134.66 | 135.69 | 135.19 | -5.48% | 42,412,620 | 1.36 |
| Oct 07, 2026 | 142.54 | 144.70 | 141.37 | 143.56 | 143.03 | -0.84% | 15,739,440 | 0.50 |
| Oct 06, 2026 | 143.93 | 146.94 | 143.86 | 144.77 | 144.24 | +1.61% | 20,041,630 | 0.63 |
| Oct 05, 2026 | 142.53 | 146.66 | 142.37 | 142.48 | 141.95 | +0.13% | 18,069,590 | 0.57 |
| Oct 02, 2026 | 142.09 | 144.86 | 140.26 | 142.30 | 141.78 | +3.06% | 35,409,320 | 1.11 |
| Oct 01, 2026 | 139.60 | 140.25 | 135.33 | 138.07 | 137.56 | +0.56% | 25,459,120 | 0.79 |
| Sep 30, 2026 | 136.54 | 138.50 | 134.75 | 137.30 | 136.79 | -0.36% | 22,321,580 | 0.70 |
| Sep 29, 2026 | 132.79 | 143.67 | 132.53 | 137.79 | 137.28 | +3.91% | 45,709,740 | 1.44 |
| Sep 28, 2026 | 132.73 | 135.69 | 131.58 | 132.60 | 132.11 | -3.28% | 36,060,100 | 1.13 |
| Sep 25, 2026 | 138.57 | 140.88 | 136.92 | 137.10 | 136.59 | -1.75% | 23,671,010 | 0.74 |
| Sep 24, 2026 | 137.32 | 140.34 | 133.48 | 139.54 | 139.03 | -3.47% | 56,629,390 | 1.78 |
| Sep 23, 2026 | 148.30 | 148.66 | 144.23 | 144.56 | 144.03 | -3.11% | 22,682,250 | 0.71 |
| Sep 22, 2026 | 151.25 | 153.60 | 148.60 | 149.20 | 148.65 | +0.43% | 31,259,960 | 0.97 |
| Sep 21, 2026 | 148.93 | 149.98 | 146.16 | 148.56 | 148.01 | +0.64% | 22,418,310 | 0.69 |
| Sep 18, 2026 | 150.47 | 150.90 | 144.40 | 147.61 | 147.07 | -1.98% | 39,324,910 | 1.22 |
| Sep 17, 2026 | 146.75 | 152.00 | 146.15 | 150.59 | 150.04 | +5.19% | 27,742,390 | 0.86 |
| Sep 16, 2026 | 140.03 | 146.52 | 139.00 | 143.16 | 142.63 | +2.00% | 34,366,400 | 1.09 |
| Sep 15, 2026 | 143.46 | 144.88 | 140.02 | 140.35 | 139.83 | -3.07% | 31,552,730 | 1.00 |
| Sep 14, 2026 | 141.42 | 145.33 | 141.01 | 144.79 | 144.26 | -3.65% | 42,159,750 | 1.35 |
| Sep 11, 2026 | 164.43 | 166.00 | 149.84 | 150.28 | 149.73 | -1.74% | 80,438,560 | 2.66 |
| Sep 10, 2026 | 158.38 | 159.24 | 152.52 | 152.94 | 152.38 | -5.38% | 56,824,750 | 1.92 |
| Sep 09, 2026 | 163.54 | 165.15 | 160.36 | 161.63 | 161.03 | -0.55% | 27,464,580 | 0.92 |
| Sep 08, 2026 | 167.60 | 170.70 | 161.16 | 162.52 | 161.92 | +2.36% | 37,662,790 | 1.25 |
| Sep 07, 2026 | 159.46 | 159.70 | 156.71 | 158.78 | 158.19 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 159.46 | 159.70 | 156.71 | 158.78 | 158.19 | +3.08% | 26,511,280 | 0.86 |
| Sep 03, 2026 | 147.27 | 156.77 | 146.92 | 154.04 | 153.47 | +5.69% | 25,101,730 | 0.82 |
| Sep 02, 2026 | 140.26 | 146.69 | 139.72 | 145.75 | 145.21 | +3.13% | 21,906,710 | 0.71 |
| Sep 01, 2026 | 146.75 | 146.79 | 139.95 | 141.32 | 140.80 | -5.23% | 25,443,270 | 0.83 |
| Aug 31, 2026 | 149.31 | 151.26 | 147.75 | 149.12 | 148.57 | -1.15% | 16,118,900 | 0.52 |
