5 DAY PERFORMANCE
+5.85%
1 MONTH PERFORMANCE
+3.46%
3 MONTH PERFORMANCE
-17.77%
6 MONTH PERFORMANCE
+1.24%
YEAR-TO-DATE PERFORMANCE
-22.25%
1 YEAR PERFORMANCE
-50.90%
Oracle Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $148.93 | $149.10 (0.11%) | $149.97 | $146.17 | 13.15 M | $440.94 B |
| 09/18/2026 | $150.47 | $147.61 (-1.9%) | $150.90 | $144.40 | 39.32 M | $437.81 B |
| 09/17/2026 | $146.75 | $150.59 (2.62%) | $152.00 | $146.15 | 27.74 M | $446.65 B |
| 09/16/2026 | $140.03 | $143.16 (2.24%) | $146.52 | $139.00 | 34.37 M | $424.61 B |
| 09/15/2026 | $143.46 | $140.35 (-2.17%) | $144.88 | $140.02 | 31.55 M | $416.28 B |
| 09/14/2026 | $141.42 | $144.79 (2.38%) | $145.33 | $141.01 | 42.16 M | $429.45 B |
| 09/11/2026 | $164.43 | $150.28 (-8.61%) | $166.00 | $149.84 | 80.44 M | $445.73 B |
| 09/10/2026 | $158.38 | $152.94 (-3.43%) | $159.24 | $152.52 | 56.82 M | $453.62 B |
| 09/09/2026 | $163.54 | $161.63 (-1.17%) | $165.15 | $160.36 | 27.46 M | $479.39 B |
| 09/08/2026 | $167.60 | $162.52 (-3.03%) | $170.70 | $161.16 | 37.66 M | $482.03 B |
| 09/04/2026 | $159.46 | $158.78 (-0.43%) | $159.70 | $156.71 | 26.51 M | $456.97 B |
| 09/03/2026 | $147.27 | $154.04 (4.6%) | $156.77 | $146.92 | 25.10 M | $443.33 B |
| 09/02/2026 | $140.26 | $145.75 (3.91%) | $146.69 | $139.72 | 21.91 M | $419.47 B |
| 09/01/2026 | $146.75 | $141.32 (-3.7%) | $146.79 | $139.95 | 25.44 M | $406.72 B |
| 08/31/2026 | $149.31 | $149.12 (-0.13%) | $151.26 | $147.75 | 16.12 M | $429.17 B |
| 08/28/2026 | $153.60 | $150.85 (-1.79%) | $153.99 | $149.71 | 17.80 M | $434.15 B |
| 08/27/2026 | $152.11 | $151.94 (-0.11%) | $153.83 | $147.52 | 30.25 M | $437.28 B |
| 08/26/2026 | $147.00 | $148.87 (1.27%) | $151.63 | $146.82 | 18.43 M | $428.45 B |
| 08/25/2026 | $143.30 | $144.76 (1.02%) | $146.34 | $142.51 | 13.33 M | $416.62 B |
| 08/24/2026 | $145.12 | $142.45 (-1.84%) | $145.12 | $141.25 | 14.16 M | $409.97 B |
| 08/21/2026 | $143.72 | $146.47 (1.91%) | $148.35 | $142.60 | 19.64 M | $421.54 B |
| 08/20/2026 | $144.30 | $142.07 (-1.55%) | $145.92 | $141.02 | 15.18 M | $408.88 B |
| 08/19/2026 | $142.70 | $143.81 (0.78%) | $146.08 | $137.43 | 26.55 M | $413.89 B |
| 08/18/2026 | $143.25 | $142.79 (-0.32%) | $146.00 | $142.35 | 19.15 M | $410.95 B |
| 08/17/2026 | $148.45 | $146.65 (-1.21%) | $150.40 | $145.50 | 20.67 M | $422.06 B |
| 08/14/2026 | $155.84 | $150.52 (-3.41%) | $156.39 | $148.80 | 21.91 M | $433.20 B |
| 08/13/2026 | $151.98 | $156.22 (2.79%) | $159.26 | $151.91 | 25.74 M | $449.60 B |
| 08/12/2026 | $152.81 | $153.28 (0.31%) | $154.89 | $147.89 | 43.56 M | $441.14 B |
| 08/11/2026 | $151.20 | $145.48 (-3.78%) | $151.99 | $144.24 | 28.76 M | $418.69 B |
| 08/10/2026 | $148.26 | $151.05 (1.88%) | $151.99 | $146.62 | 24.27 M | $434.72 B |
| 08/07/2026 | $145.32 | $147.02 (1.17%) | $147.16 | $142.34 | 22.87 M | $423.12 B |
| 08/06/2026 | $139.25 | $143.47 (3.03%) | $146.58 | $138.72 | 23.07 M | $412.91 B |
| 08/05/2026 | $145.00 | $144.39 (-0.42%) | $146.39 | $142.50 | 23.52 M | $415.55 B |
| 08/04/2026 | $141.01 | $145.74 (3.35%) | $148.70 | $141.01 | 43.72 M | $419.44 B |
| 08/03/2026 | $131.92 | $141.85 (7.53%) | $143.07 | $130.21 | 49.70 M | $408.24 B |
| 07/31/2026 | $130.07 | $129.87 (-0.15%) | $132.40 | $125.70 | 34.44 M | $373.77 B |
| 07/30/2026 | $122.87 | $127.56 (3.82%) | $128.34 | $121.58 | 41.34 M | $367.12 B |
| 07/29/2026 | $119.42 | $117.74 (-1.41%) | $121.92 | $116.20 | 28.08 M | $338.86 B |
| 07/28/2026 | $118.18 | $119.96 (1.51%) | $122.33 | $114.50 | 32.67 M | $345.24 B |
| 07/27/2026 | $118.00 | $119.90 (1.61%) | $121.99 | $116.80 | 36.92 M | $345.07 B |
| 07/24/2026 | $122.47 | $114.99 (-6.11%) | $123.08 | $114.75 | 46.41 M | $330.94 B |
| 07/23/2026 | $123.96 | $120.04 (-3.16%) | $124.70 | $119.44 | 30.90 M | $345.48 B |
| 07/22/2026 | $126.18 | $125.84 (-0.27%) | $128.84 | $124.70 | 21.10 M | $362.17 B |
| 07/21/2026 | $122.81 | $127.05 (3.45%) | $127.42 | $122.21 | 27.75 M | $365.65 B |
| 07/20/2026 | $124.27 | $121.38 (-2.33%) | $125.49 | $120.03 | 36.79 M | $349.33 B |
| 07/17/2026 | $121.70 | $126.41 (3.87%) | $128.44 | $121.50 | 39.92 M | $363.81 B |
| 07/16/2026 | $131.48 | $124.21 (-5.53%) | $131.78 | $123.66 | 54.78 M | $357.48 B |
| 07/15/2026 | $130.56 | $132.49 (1.48%) | $133.90 | $128.84 | 48.52 M | $381.31 B |
| 07/14/2026 | $132.00 | $127.94 (-3.08%) | $132.76 | $127.60 | 52.67 M | $368.21 B |
| 07/13/2026 | $139.03 | $131.54 (-5.39%) | $139.65 | $131.35 | 56.69 M | $378.57 B |
| 07/10/2026 | $145.65 | $140.64 (-3.44%) | $145.68 | $139.26 | 29.84 M | $404.76 B |
| 07/09/2026 | $141.42 | $144.22 (1.98%) | $149.07 | $140.94 | 35.22 M | $415.07 B |
| 07/08/2026 | $139.06 | $140.49 (1.03%) | $141.84 | $137.54 | 34.61 M | $404.33 B |
| 07/07/2026 | $143.72 | $141.60 (-1.48%) | $145.56 | $137.55 | 47.20 M | $407.52 B |
| 07/06/2026 | $144.30 | $143.76 (-0.37%) | $145.62 | $141.16 | 36.68 M | $413.74 B |
| 07/02/2026 | $143.30 | $140.27 (-2.11%) | $147.06 | $138.83 | 44.27 M | $403.70 B |
| 07/01/2026 | $144.49 | $142.50 (-1.38%) | $147.55 | $142.50 | 45.96 M | $410.12 B |
| 06/30/2026 | $147.25 | $146.55 (-0.48%) | $149.93 | $144.48 | 35.93 M | $421.77 B |
| 06/29/2026 | $153.94 | $147.76 (-4.01%) | $154.50 | $145.20 | 34.31 M | $425.25 B |
| 06/26/2026 | $150.26 | $148.53 (-1.15%) | $153.54 | $148.00 | 36.53 M | $427.47 B |
| 06/25/2026 | $157.35 | $152.46 (-3.11%) | $157.62 | $150.36 | 36.91 M | $438.78 B |
| 06/24/2026 | $162.48 | $157.53 (-3.05%) | $165.75 | $155.35 | 38.31 M | $453.37 B |
| 06/23/2026 | $170.23 | $165.16 (-2.98%) | $174.33 | $164.61 | 33.33 M | $475.33 B |
| 06/22/2026 | $182.31 | $175.07 (-3.97%) | $184.58 | $174.40 | 22.94 M | $503.85 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.
