5 DAY PERFORMANCE
-17.43%
1 MONTH PERFORMANCE
-21.11%
3 MONTH PERFORMANCE
+1.24%
6 MONTH PERFORMANCE
-23.61%
YEAR-TO-DATE PERFORMANCE
-22.25%
1 YEAR PERFORMANCE
-26.14%
Oracle Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2026 | $183.01 | $184.29 (0.7%) | $187.99 | $177.70 | 31.39 M | $530.39 B |
| 06/17/2026 | $186.16 | $183.53 (-1.41%) | $190.19 | $182.58 | 16.62 M | $528.20 B |
| 06/16/2026 | $190.01 | $188.33 (-0.88%) | $195.32 | $187.66 | 16.99 M | $542.01 B |
| 06/15/2026 | $187.39 | $192.64 (2.8%) | $195.32 | $186.21 | 20.28 M | $554.42 B |
| 06/12/2026 | $185.01 | $184.13 (-0.48%) | $185.58 | $179.00 | 29.56 M | $529.93 B |
| 06/11/2026 | $179.67 | $184.10 (2.47%) | $184.77 | $175.28 | 63.68 M | $529.84 B |
| 06/10/2026 | $198.50 | $201.26 (1.39%) | $212.48 | $198.18 | 46.11 M | $579.23 B |
| 06/09/2026 | $213.91 | $205.81 (-3.79%) | $220.50 | $197.79 | 26.04 M | $592.32 B |
| 06/08/2026 | $217.75 | $211.82 (-2.72%) | $219.06 | $209.33 | 17.23 M | $609.62 B |
| 06/05/2026 | $229.49 | $213.68 (-6.89%) | $231.44 | $209.45 | 29.02 M | $610.06 B |
| 06/04/2026 | $227.00 | $236.34 (4.11%) | $238.95 | $224.00 | 19.99 M | $674.75 B |
| 06/03/2026 | $240.48 | $230.33 (-4.22%) | $240.51 | $227.61 | 23.64 M | $657.59 B |
| 06/02/2026 | $242.80 | $244.58 (0.73%) | $249.00 | $238.84 | 30.29 M | $698.28 B |
| 06/01/2026 | $230.50 | $248.15 (7.66%) | $250.25 | $224.60 | 48.39 M | $708.47 B |
| 05/29/2026 | $209.00 | $225.78 (8.03%) | $226.29 | $208.01 | 41.08 M | $644.60 B |
| 05/28/2026 | $194.04 | $203.70 (4.98%) | $205.00 | $193.38 | 25.34 M | $581.56 B |
| 05/27/2026 | $191.48 | $190.96 (-0.27%) | $192.14 | $187.92 | 12.13 M | $545.19 B |
| 05/26/2026 | $193.30 | $193.06 (-0.12%) | $195.20 | $190.56 | 12.86 M | $551.19 B |
| 05/22/2026 | $191.67 | $192.08 (0.21%) | $197.00 | $191.10 | 10.88 M | $548.39 B |
| 05/21/2026 | $189.01 | $189.77 (0.4%) | $192.82 | $187.20 | 12.12 M | $541.79 B |
| 05/20/2026 | $179.94 | $188.16 (4.57%) | $188.22 | $178.80 | 16.52 M | $537.20 B |
| 05/19/2026 | $186.00 | $181.46 (-2.44%) | $188.72 | $180.93 | 16.72 M | $518.07 B |
| 05/18/2026 | $190.00 | $186.61 (-1.78%) | $190.76 | $183.27 | 19.11 M | $532.77 B |
| 05/15/2026 | $190.49 | $192.95 (1.29%) | $196.43 | $188.90 | 15.75 M | $550.87 B |
| 05/14/2026 | $188.18 | $195.61 (3.95%) | $200.71 | $185.45 | 22.55 M | $558.47 B |
| 05/13/2026 | $189.03 | $189.76 (0.39%) | $191.57 | $185.06 | 15.79 M | $541.76 B |
| 05/12/2026 | $192.92 | $186.83 (-3.16%) | $192.92 | $180.87 | 22.12 M | $533.40 B |
| 05/11/2026 | $192.15 | $193.84 (0.88%) | $195.68 | $190.60 | 16.89 M | $553.41 B |
| 05/08/2026 | $192.58 | $195.95 (1.75%) | $198.00 | $190.21 | 21.16 M | $559.44 B |
| 05/07/2026 | $198.61 | $194.59 (-2.02%) | $200.15 | $190.80 | 31.80 M | $555.55 B |
| 05/06/2026 | $186.20 | $194.03 (4.21%) | $194.29 | $182.67 | 27.69 M | $553.96 B |
| 05/05/2026 | $182.13 | $185.35 (1.77%) | $186.52 | $179.00 | 23.50 M | $529.17 B |
| 05/04/2026 | $176.02 | $180.29 (2.43%) | $183.50 | $174.26 | 33.50 M | $514.73 B |
| 05/01/2026 | $166.42 | $171.83 (3.25%) | $174.30 | $166.15 | 26.32 M | $490.57 B |
| 04/30/2026 | $162.02 | $161.39 (-0.39%) | $165.18 | $160.33 | 21.02 M | $460.77 B |
| 04/29/2026 | $164.04 | $163.83 (-0.13%) | $164.76 | $160.65 | 20.59 M | $467.73 B |
| 04/28/2026 | $162.16 | $165.96 (2.34%) | $168.70 | $162.05 | 33.72 M | $473.82 B |
| 04/27/2026 | $172.58 | $172.96 (0.22%) | $173.55 | $167.90 | 21.62 M | $493.80 B |
| 04/24/2026 | $180.51 | $173.28 (-4.01%) | $180.71 | $168.80 | 33.22 M | $494.71 B |
| 04/23/2026 | $180.40 | $176.28 (-2.28%) | $181.89 | $174.08 | 37.08 M | $503.28 B |
| 04/22/2026 | $186.18 | $187.50 (0.71%) | $189.18 | $182.80 | 32.45 M | $535.31 B |
| 04/21/2026 | $178.35 | $181.17 (1.58%) | $185.34 | $176.01 | 39.64 M | $517.24 B |
| 04/20/2026 | $176.81 | $177.58 (0.44%) | $177.76 | $173.51 | 22.33 M | $506.99 B |
| 04/17/2026 | $182.93 | $175.06 (-4.3%) | $184.50 | $173.36 | 45.28 M | $499.80 B |
| 04/16/2026 | $176.42 | $178.34 (1.09%) | $180.27 | $173.80 | 47.00 M | $509.16 B |
| 04/15/2026 | $166.89 | $169.81 (1.75%) | $172.56 | $166.21 | 43.01 M | $484.81 B |
| 04/14/2026 | $167.93 | $163.00 (-2.94%) | $169.40 | $161.56 | 59.78 M | $465.37 B |
| 04/13/2026 | $139.77 | $155.62 (11.34%) | $155.91 | $139.72 | 50.00 M | $444.30 B |
| 04/10/2026 | $137.32 | $138.09 (0.56%) | $140.17 | $134.57 | 26.17 M | $394.25 B |
| 04/09/2026 | $142.20 | $137.86 (-3.05%) | $142.80 | $136.00 | 30.41 M | $393.59 B |
| 04/08/2026 | $150.30 | $143.66 (-4.42%) | $151.46 | $142.90 | 23.53 M | $410.15 B |
| 04/07/2026 | $143.78 | $143.17 (-0.42%) | $144.57 | $139.94 | 17.25 M | $408.75 B |
| 04/06/2026 | $147.44 | $145.54 (-1.29%) | $148.55 | $143.85 | 12.56 M | $415.52 B |
| 04/02/2026 | $142.78 | $146.38 (2.52%) | $146.44 | $140.30 | 14.38 M | $417.91 B |
| 04/01/2026 | $149.09 | $145.23 (-2.59%) | $149.65 | $144.67 | 20.50 M | $414.63 B |
| 03/31/2026 | $140.30 | $147.11 (4.85%) | $147.40 | $139.85 | 24.49 M | $420.00 B |
| 03/30/2026 | $140.04 | $138.80 (-0.89%) | $141.20 | $136.95 | 20.13 M | $396.27 B |
| 03/27/2026 | $140.93 | $139.66 (-0.9%) | $141.69 | $138.30 | 17.93 M | $398.73 B |
| 03/26/2026 | $143.89 | $142.81 (-0.75%) | $146.47 | $142.54 | 16.96 M | $407.72 B |
| 03/25/2026 | $149.23 | $146.02 (-2.15%) | $149.84 | $144.60 | 20.68 M | $416.89 B |
| 03/24/2026 | $153.00 | $147.09 (-3.86%) | $153.90 | $146.85 | 26.12 M | $419.94 B |
| 03/23/2026 | $151.42 | $154.34 (1.93%) | $155.78 | $150.71 | 19.93 M | $440.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
