5 DAY PERFORMANCE
-11.81%
1 MONTH PERFORMANCE
+4.12%
3 MONTH PERFORMANCE
+6.11%
6 MONTH PERFORMANCE
-37.84%
YEAR-TO-DATE PERFORMANCE
-22.25%
1 YEAR PERFORMANCE
+2.60%
Oracle Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $186.20 | $191.54 (2.87%) | $192.10 | $182.67 | 3.69 M | $546.85 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 |
| 03/20/2026 | $153.05 | $149.68 (-2.2%) | $153.25 | $147.95 | 37.55 M | $427.34 B |
| 03/19/2026 | $150.46 | $155.52 (3.36%) | $156.92 | $148.89 | 22.05 M | $444.01 B |
| 03/18/2026 | $153.40 | $152.90 (-0.33%) | $154.97 | $152.04 | 18.05 M | $436.53 B |
| 03/17/2026 | $155.44 | $154.69 (-0.48%) | $158.92 | $153.50 | 23.93 M | $441.64 B |
| 03/16/2026 | $156.06 | $155.97 (-0.06%) | $158.74 | $154.51 | 21.61 M | $445.29 B |
| 03/13/2026 | $159.05 | $155.11 (-2.48%) | $160.77 | $154.15 | 26.35 M | $442.84 B |
| 03/12/2026 | $164.66 | $159.16 (-3.34%) | $167.83 | $158.61 | 37.13 M | $454.40 B |
| 03/11/2026 | $166.38 | $163.12 (-1.96%) | $171.76 | $160.58 | 83.25 M | $465.71 B |
| 03/10/2026 | $153.62 | $149.40 (-2.75%) | $154.14 | $148.45 | 51.54 M | $426.54 B |
| 03/09/2026 | $150.70 | $151.56 (0.57%) | $152.00 | $146.43 | 31.17 M | $432.70 B |
| 03/06/2026 | $152.92 | $152.96 (0.03%) | $159.19 | $151.62 | 38.00 M | $436.70 B |
| 03/05/2026 | $152.59 | $154.79 (1.44%) | $157.94 | $150.12 | 24.09 M | $443.32 B |
| 03/04/2026 | $150.01 | $152.37 (1.57%) | $153.61 | $149.10 | 17.59 M | $436.39 B |
| 03/03/2026 | $144.75 | $149.01 (2.94%) | $150.93 | $143.05 | 20.12 M | $426.76 B |
| 03/02/2026 | $141.62 | $149.25 (5.39%) | $150.17 | $141.18 | 22.42 M | $427.45 B |
| 02/27/2026 | $143.88 | $145.40 (1.06%) | $146.08 | $142.10 | 36.43 M | $416.43 B |
| 02/26/2026 | $148.79 | $150.31 (1.02%) | $152.50 | $145.15 | 20.65 M | $430.49 B |
| 02/25/2026 | $149.16 | $147.89 (-0.85%) | $153.28 | $147.34 | 27.30 M | $423.56 B |
| 02/24/2026 | $140.84 | $146.14 (3.76%) | $146.76 | $138.73 | 21.34 M | $418.54 B |
| 02/23/2026 | $145.69 | $141.31 (-3.01%) | $145.80 | $138.59 | 31.75 M | $404.71 B |
| 02/20/2026 | $153.30 | $148.08 (-3.41%) | $153.99 | $147.39 | 29.62 M | $424.10 B |
| 02/19/2026 | $157.19 | $156.54 (-0.41%) | $160.08 | $155.77 | 14.98 M | $448.33 B |
| 02/18/2026 | $154.41 | $156.17 (1.14%) | $157.30 | $151.37 | 14.80 M | $447.27 B |
| 02/17/2026 | $157.98 | $153.97 (-2.54%) | $159.28 | $152.88 | 19.61 M | $440.97 B |
| 02/13/2026 | $159.25 | $160.14 (0.56%) | $162.30 | $155.29 | 18.60 M | $458.64 B |
| 02/12/2026 | $157.93 | $156.48 (-0.92%) | $159.04 | $152.50 | 23.29 M | $448.16 B |
| 02/11/2026 | $163.66 | $157.16 (-3.97%) | $163.66 | $154.00 | 24.54 M | $450.11 B |
| 02/10/2026 | $160.00 | $159.89 (-0.07%) | $165.39 | $156.96 | 40.09 M | $457.92 B |
| 02/09/2026 | $148.49 | $156.59 (5.45%) | $159.75 | $147.00 | 49.94 M | $448.47 B |
| 02/06/2026 | $139.75 | $142.82 (2.2%) | $143.20 | $138.91 | 29.96 M | $409.04 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.
