5 DAY PERFORMANCE
+16.69%
1 MONTH PERFORMANCE
+7.02%
3 MONTH PERFORMANCE
-22.12%
6 MONTH PERFORMANCE
+6.11%
YEAR-TO-DATE PERFORMANCE
-22.25%
1 YEAR PERFORMANCE
-39.24%
Oracle Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $145.32 | $144.71 (-0.42%) | $147.16 | $144.01 | 3.47 M | |
| 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 |
| 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 |
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.
