Oracle Corporation (ORCL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 145.32 | 147.16 | 142.34 | 147.02 | +2.47% | 22,808,500 |
| 2026-08-06 | 139.25 | 146.58 | 138.72 | 143.47 | -0.64% | 23,073,300 |
| 2026-08-05 | 145.00 | 146.39 | 142.50 | 144.39 | -0.93% | 23,524,100 |
| 2026-08-04 | 141.01 | 148.70 | 141.01 | 145.74 | +2.74% | 43,723,500 |
| 2026-08-03 | 131.92 | 143.07 | 130.21 | 141.85 | +9.22% | 49,696,900 |
| 2026-07-31 | 130.07 | 132.40 | 125.70 | 129.87 | +1.81% | 34,438,700 |
| 2026-07-30 | 122.87 | 128.34 | 121.58 | 127.56 | +8.34% | 41,338,400 |
| 2026-07-29 | 119.42 | 121.92 | 116.20 | 117.74 | -1.85% | 28,081,800 |
| 2026-07-28 | 118.18 | 122.33 | 114.50 | 119.96 | +0.05% | 32,665,400 |
| 2026-07-27 | 118.00 | 121.99 | 116.80 | 119.90 | +4.27% | 36,916,600 |
| 2026-07-24 | 122.47 | 123.08 | 114.75 | 114.99 | -4.21% | 46,405,700 |
| 2026-07-23 | 123.96 | 124.70 | 119.44 | 120.04 | -4.61% | 30,900,600 |
| 2026-07-22 | 126.18 | 128.84 | 124.70 | 125.84 | -0.95% | 21,096,700 |
| 2026-07-21 | 122.81 | 127.42 | 122.21 | 127.05 | +4.67% | 27,748,100 |
| 2026-07-20 | 124.27 | 125.49 | 120.03 | 121.38 | -3.98% | 36,793,200 |
| 2026-07-17 | 121.70 | 128.44 | 121.50 | 126.41 | +1.77% | 39,917,100 |
| 2026-07-16 | 131.48 | 131.78 | 123.66 | 124.21 | -6.25% | 54,780,900 |
| 2026-07-15 | 130.56 | 133.90 | 128.84 | 132.49 | +3.56% | 48,520,400 |
| 2026-07-14 | 132.00 | 132.76 | 127.60 | 127.94 | -2.74% | 52,670,400 |
| 2026-07-13 | 139.03 | 139.65 | 131.35 | 131.54 | -6.47% | 56,690,300 |
| 2026-07-10 | 145.65 | 145.68 | 139.26 | 140.64 | -2.48% | 29,843,300 |
| 2026-07-09 | 141.42 | 149.07 | 140.94 | 144.22 | +2.65% | 35,221,900 |
| 2026-07-08 | 139.06 | 141.84 | 137.55 | 140.49 | -0.78% | 34,607,300 |
| 2026-07-07 | 143.72 | 145.56 | 137.55 | 141.60 | -1.50% | 47,200,000 |
| 2026-07-06 | 144.30 | 145.62 | 141.16 | 143.76 | +2.49% | 36,683,000 |
| 2026-07-02 | 143.30 | 147.06 | 138.83 | 140.27 | -1.56% | 44,166,700 |
| 2026-07-01 | 144.49 | 147.55 | 142.50 | 142.50 | -2.76% | 45,964,000 |
| 2026-06-30 | 147.25 | 149.93 | 144.48 | 146.55 | -0.82% | 35,926,900 |
| 2026-06-29 | 153.94 | 154.50 | 145.20 | 147.76 | -0.52% | 34,310,300 |
| 2026-06-26 | 150.26 | 153.54 | 148.00 | 148.53 | -2.58% | 36,532,100 |
| 2026-06-25 | 157.35 | 157.62 | 150.36 | 152.46 | -3.22% | 36,844,400 |
| 2026-06-24 | 162.48 | 165.75 | 155.35 | 157.53 | -4.62% | 38,305,000 |
| 2026-06-23 | 170.23 | 174.33 | 164.61 | 165.16 | -5.66% | 33,327,900 |
| 2026-06-22 | 182.31 | 184.58 | 174.40 | 175.07 | -5.00% | 22,935,400 |
| 2026-06-18 | 183.01 | 187.99 | 177.70 | 184.29 | +0.41% | 31,386,100 |
| 2026-06-17 | 186.16 | 190.19 | 182.58 | 183.53 | -2.55% | 16,616,600 |
| 2026-06-16 | 190.01 | 195.32 | 187.66 | 188.33 | -2.24% | 16,985,500 |
| 2026-06-15 | 187.39 | 195.32 | 186.21 | 192.64 | +4.62% | 20,279,900 |
| 2026-06-12 | 185.01 | 185.58 | 179.00 | 184.13 | +0.02% | 29,562,300 |
| 2026-06-11 | 179.67 | 184.77 | 175.28 | 184.10 | -8.53% | 63,678,500 |
| 2026-06-10 | 198.50 | 212.48 | 198.18 | 201.26 | -2.21% | 46,108,300 |
| 2026-06-09 | 213.91 | 220.50 | 197.79 | 205.81 | -2.84% | 26,040,700 |
| 2026-06-08 | 217.75 | 219.06 | 209.33 | 211.82 | -0.87% | 17,227,200 |
| 2026-06-05 | 229.49 | 231.44 | 209.45 | 213.68 | -9.59% | 29,019,900 |
| 2026-06-04 | 227.00 | 238.95 | 224.00 | 236.34 | +2.61% | 19,993,800 |
| 2026-06-03 | 240.48 | 240.51 | 227.61 | 230.33 | -5.83% | 23,644,700 |
| 2026-06-02 | 242.80 | 249.00 | 238.84 | 244.58 | -1.44% | 30,294,800 |
| 2026-06-01 | 230.50 | 250.25 | 224.60 | 248.15 | +9.91% | 48,390,000 |
| 2026-05-29 | 209.00 | 226.29 | 208.01 | 225.78 | +10.84% | 41,082,200 |
| 2026-05-28 | 194.04 | 205.00 | 193.38 | 203.70 | +6.67% | 25,339,900 |
| 2026-05-27 | 191.48 | 192.14 | 187.92 | 190.96 | -1.09% | 12,126,000 |
| 2026-05-26 | 193.30 | 195.20 | 190.56 | 193.06 | +0.51% | 12,856,100 |
| 2026-05-22 | 191.67 | 197.00 | 191.10 | 192.08 | +1.22% | 10,875,800 |
| 2026-05-21 | 189.01 | 192.82 | 187.20 | 189.77 | +0.86% | 12,119,700 |
| 2026-05-20 | 179.94 | 188.22 | 178.80 | 188.16 | +3.69% | 16,517,200 |
| 2026-05-19 | 186.00 | 188.72 | 180.93 | 181.46 | -2.76% | 16,717,700 |
| 2026-05-18 | 190.00 | 190.76 | 183.27 | 186.61 | -3.29% | 19,114,300 |
| 2026-05-15 | 190.49 | 196.43 | 188.90 | 192.95 | -1.36% | 15,747,100 |
| 2026-05-14 | 188.18 | 200.71 | 185.45 | 195.61 | +3.08% | 22,545,000 |
| 2026-05-13 | 189.03 | 191.57 | 185.06 | 189.76 | +1.57% | 15,789,300 |
| 2026-05-12 | 192.92 | 192.92 | 180.87 | 186.83 | -3.62% | 22,123,400 |
| 2026-05-11 | 192.15 | 195.68 | 190.60 | 193.84 | -1.08% | 16,890,600 |
| 2026-05-08 | 192.58 | 198.00 | 190.21 | 195.95 | +0.70% | 21,158,300 |
| 2026-05-07 | 198.61 | 200.15 | 190.80 | 194.59 | +0.29% | 31,803,200 |
| 2026-05-06 | 186.20 | 194.29 | 182.67 | 194.03 | +4.68% | 27,685,500 |
| 2026-05-05 | 182.13 | 186.52 | 179.00 | 185.35 | +2.81% | 23,497,200 |
| 2026-05-04 | 176.02 | 183.50 | 174.26 | 180.29 | +4.92% | 33,504,500 |
| 2026-05-01 | 166.42 | 174.30 | 166.15 | 171.83 | +6.47% | 26,318,000 |
| 2026-04-30 | 162.02 | 165.18 | 160.33 | 161.39 | -1.49% | 21,016,400 |
| 2026-04-29 | 164.04 | 164.76 | 160.65 | 163.83 | -1.28% | 20,587,500 |
| 2026-04-28 | 162.16 | 168.70 | 162.05 | 165.96 | -4.05% | 33,716,500 |
| 2026-04-27 | 172.58 | 173.55 | 167.90 | 172.96 | -0.18% | 21,616,600 |
| 2026-04-24 | 180.51 | 180.71 | 168.80 | 173.28 | -1.70% | 33,215,000 |
| 2026-04-23 | 180.40 | 181.89 | 174.08 | 176.28 | -5.98% | 37,084,200 |
| 2026-04-22 | 186.18 | 189.18 | 182.80 | 187.50 | +3.49% | 32,448,800 |
| 2026-04-21 | 178.35 | 185.34 | 176.01 | 181.17 | +2.02% | 39,638,000 |
| 2026-04-20 | 176.81 | 177.76 | 173.51 | 177.58 | +1.44% | 22,330,900 |
| 2026-04-17 | 182.93 | 184.50 | 173.36 | 175.06 | -1.84% | 45,282,600 |
| 2026-04-16 | 176.42 | 180.27 | 173.80 | 178.34 | +5.02% | 46,997,300 |
| 2026-04-15 | 166.89 | 172.56 | 166.21 | 169.81 | +4.18% | 43,010,800 |
| 2026-04-14 | 167.93 | 169.40 | 161.56 | 163.00 | +4.74% | 59,779,800 |
| 2026-04-13 | 139.77 | 155.91 | 139.72 | 155.62 | +12.69% | 49,997,700 |
| 2026-04-10 | 137.32 | 140.17 | 134.57 | 138.09 | +0.17% | 26,171,800 |
| 2026-04-09 | 142.20 | 142.80 | 136.00 | 137.86 | -4.04% | 30,407,800 |
| 2026-04-08 | 150.30 | 151.46 | 142.90 | 143.66 | +0.34% | 23,527,000 |
| 2026-04-07 | 143.78 | 144.57 | 139.94 | 143.17 | -1.63% | 17,250,400 |
| 2026-04-06 | 147.44 | 148.55 | 143.85 | 145.54 | -0.57% | 12,556,700 |
| 2026-04-02 | 142.78 | 146.44 | 140.30 | 146.38 | +0.79% | 14,381,900 |
| 2026-04-01 | 149.09 | 149.65 | 144.67 | 145.23 | -1.28% | 20,495,900 |
| 2026-03-31 | 140.30 | 147.40 | 139.85 | 147.11 | +5.99% | 24,492,000 |
| 2026-03-30 | 140.04 | 141.20 | 136.95 | 138.80 | -0.62% | 20,125,700 |
| 2026-03-27 | 140.93 | 141.69 | 138.30 | 139.66 | -2.21% | 17,929,600 |
| 2026-03-26 | 143.89 | 146.47 | 142.54 | 142.81 | -2.20% | 16,961,900 |
| 2026-03-25 | 149.23 | 149.84 | 144.60 | 146.02 | -0.73% | 20,683,800 |
| 2026-03-24 | 153.00 | 153.90 | 146.85 | 147.09 | -4.70% | 26,122,100 |
| 2026-03-23 | 151.42 | 155.78 | 150.71 | 154.34 | +3.11% | 19,927,900 |
| 2026-03-20 | 153.05 | 153.25 | 147.95 | 149.68 | -3.76% | 37,551,400 |
| 2026-03-19 | 150.46 | 156.92 | 148.89 | 155.52 | +1.71% | 22,046,100 |
| 2026-03-18 | 153.40 | 154.97 | 152.04 | 152.90 | -1.16% | 18,051,100 |
| 2026-03-17 | 155.44 | 158.92 | 153.50 | 154.69 | -0.82% | 23,929,500 |
| 2026-03-16 | 156.06 | 158.74 | 154.51 | 155.97 | +0.55% | 21,607,700 |
| 2026-03-13 | 159.05 | 160.77 | 154.15 | 155.11 | -2.54% | 26,350,400 |
| 2026-03-12 | 164.66 | 167.83 | 158.61 | 159.16 | -2.43% | 37,133,700 |
| 2026-03-11 | 166.38 | 171.76 | 160.58 | 163.12 | +9.18% | 83,247,500 |
| 2026-03-10 | 153.62 | 154.14 | 148.45 | 149.40 | -1.43% | 51,544,600 |
| 2026-03-09 | 150.70 | 152.00 | 146.43 | 151.56 | -0.92% | 31,173,500 |
| 2026-03-06 | 152.92 | 159.19 | 151.62 | 152.96 | -1.18% | 38,000,600 |
| 2026-03-05 | 152.59 | 157.94 | 150.12 | 154.79 | +1.59% | 24,094,800 |
| 2026-03-04 | 150.01 | 153.61 | 149.10 | 152.37 | +2.25% | 17,585,400 |
| 2026-03-03 | 144.75 | 150.93 | 143.05 | 149.01 | -0.16% | 20,120,800 |
| 2026-03-02 | 141.62 | 150.17 | 141.18 | 149.25 | +2.65% | 22,418,800 |
| 2026-02-27 | 143.88 | 146.08 | 142.10 | 145.40 | -3.27% | 36,425,200 |
| 2026-02-26 | 148.79 | 152.50 | 145.15 | 150.31 | +1.64% | 20,652,200 |
| 2026-02-25 | 149.16 | 153.28 | 147.34 | 147.89 | +1.20% | 27,303,900 |
| 2026-02-24 | 140.84 | 146.76 | 138.73 | 146.14 | +3.42% | 21,336,600 |
| 2026-02-23 | 145.69 | 145.80 | 138.59 | 141.31 | -4.57% | 31,749,800 |
| 2026-02-20 | 153.30 | 153.99 | 147.39 | 148.08 | -5.40% | 29,621,900 |
| 2026-02-19 | 157.19 | 160.08 | 155.77 | 156.54 | +0.24% | 14,976,300 |
| 2026-02-18 | 154.41 | 157.30 | 151.37 | 156.17 | +1.43% | 14,801,100 |
| 2026-02-17 | 157.98 | 159.28 | 152.88 | 153.97 | -3.85% | 19,610,800 |
| 2026-02-13 | 159.25 | 162.30 | 155.29 | 160.14 | +2.34% | 18,597,000 |
| 2026-02-12 | 157.93 | 159.04 | 152.50 | 156.48 | -0.43% | 23,285,400 |
| 2026-02-11 | 163.66 | 163.66 | 154.00 | 157.16 | -1.71% | 24,538,900 |
| 2026-02-10 | 160.00 | 165.39 | 156.96 | 159.89 | +2.11% | 40,092,200 |
| 2026-02-09 | 148.49 | 159.75 | 147.00 | 156.59 | +9.64% | 49,936,500 |
| 2026-02-06 | 139.75 | 143.20 | 138.91 | 142.82 | +4.65% | 29,962,400 |
| 2026-02-05 | 145.60 | 146.55 | 135.25 | 136.48 | -6.95% | 42,789,000 |
| 2026-02-04 | 153.89 | 153.94 | 144.43 | 146.67 | -5.17% | 42,323,400 |
| 2026-02-03 | 158.26 | 159.38 | 151.90 | 154.67 | -3.37% | 43,260,100 |
| 2026-02-02 | 170.92 | 171.20 | 160.00 | 160.06 | -2.75% | 47,421,000 |
| 2026-01-30 | 168.17 | 168.90 | 163.24 | 164.58 | -2.62% | 27,362,400 |
| 2026-01-29 | 170.15 | 170.23 | 161.52 | 169.01 | -2.19% | 37,254,500 |
| 2026-01-28 | 174.92 | 181.68 | 171.86 | 172.80 | -1.20% | 35,882,700 |
| 2026-01-27 | 179.19 | 179.72 | 173.68 | 174.90 | -4.13% | 27,093,700 |
| 2026-01-26 | 179.10 | 185.31 | 178.53 | 182.44 | +2.98% | 21,100,400 |
| 2026-01-23 | 172.62 | 179.65 | 172.00 | 177.16 | -0.57% | 23,011,300 |
| 2026-01-22 | 179.37 | 180.16 | 176.50 | 178.18 | +2.47% | 21,141,900 |
| 2026-01-21 | 179.68 | 180.60 | 170.60 | 173.88 | -3.36% | 38,190,000 |
| 2026-01-20 | 187.19 | 187.19 | 179.36 | 179.92 | -5.85% | 29,129,500 |
| 2026-01-16 | 189.91 | 191.87 | 186.53 | 191.09 | +0.65% | 19,224,700 |
| 2026-01-15 | 195.01 | 195.01 | 189.39 | 189.85 | -1.94% | 16,418,600 |
| 2026-01-14 | 201.68 | 201.68 | 190.81 | 193.61 | -4.29% | 22,473,200 |
| 2026-01-13 | 205.00 | 207.80 | 200.66 | 202.29 | -1.17% | 15,857,400 |
| 2026-01-12 | 197.60 | 206.60 | 197.01 | 204.68 | +3.10% | 25,428,500 |
| 2026-01-09 | 191.66 | 200.18 | 188.78 | 198.52 | +4.68% | 26,152,700 |
| 2026-01-08 | 190.88 | 190.95 | 186.15 | 189.65 | -1.65% | 19,468,500 |
| 2026-01-07 | 195.30 | 195.67 | 192.00 | 192.84 | -0.47% | 11,171,200 |
| 2026-01-06 | 192.56 | 194.88 | 190.70 | 193.75 | +0.60% | 16,474,500 |
| 2026-01-05 | 198.34 | 201.69 | 192.33 | 192.59 | -1.59% | 22,635,500 |
| 2026-01-02 | 197.47 | 198.59 | 194.21 | 195.71 | +0.41% | 14,540,700 |
| 2025-12-31 | 196.42 | 197.20 | 194.73 | 194.91 | -1.17% | 10,341,500 |
| 2025-12-30 | 196.06 | 198.38 | 195.71 | 197.21 | +0.94% | 14,197,400 |
| 2025-12-29 | 194.16 | 198.51 | 192.64 | 195.38 | -1.32% | 14,748,100 |
| 2025-12-26 | 198.06 | 200.37 | 196.11 | 197.99 | +0.25% | 11,262,000 |
| 2025-12-24 | 195.00 | 198.28 | 194.42 | 197.49 | +1.10% | 9,282,700 |
| 2025-12-23 | 196.43 | 197.20 | 192.19 | 195.34 | -1.53% | 18,301,600 |
| 2025-12-22 | 196.82 | 198.80 | 192.83 | 198.38 | +3.34% | 27,148,000 |
| 2025-12-19 | 188.39 | 195.12 | 188.12 | 191.97 | +6.63% | 77,008,600 |
| 2025-12-18 | 182.72 | 184.76 | 178.58 | 180.03 | +0.88% | 36,297,300 |
| 2025-12-17 | 183.31 | 186.50 | 177.07 | 178.46 | -5.40% | 50,222,000 |
| 2025-12-16 | 184.70 | 189.80 | 184.49 | 188.65 | +2.02% | 32,433,500 |
| 2025-12-15 | 188.29 | 188.97 | 181.40 | 184.92 | -2.66% | 43,897,500 |
| 2025-12-12 | 196.37 | 197.85 | 185.98 | 189.97 | -4.47% | 55,201,600 |
| 2025-12-11 | 190.62 | 201.99 | 186.23 | 198.85 | -10.83% | 100,612,700 |
| 2025-12-10 | 221.80 | 225.32 | 217.58 | 223.01 | +0.67% | 47,928,000 |
| 2025-12-09 | 220.03 | 222.62 | 218.28 | 221.53 | +0.45% | 17,643,600 |
| 2025-12-08 | 221.35 | 224.75 | 216.91 | 220.54 | +1.36% | 24,711,200 |
| 2025-12-05 | 219.00 | 219.50 | 213.62 | 217.58 | +1.52% | 24,208,700 |
| 2025-12-04 | 207.86 | 215.41 | 206.32 | 214.33 | +3.18% | 23,316,900 |
| 2025-12-03 | 200.33 | 207.92 | 199.40 | 207.73 | +3.30% | 19,060,500 |
| 2025-12-02 | 205.14 | 209.70 | 200.00 | 201.10 | +0.08% | 19,664,500 |
| 2025-12-01 | 200.50 | 203.50 | 196.70 | 200.94 | -0.50% | 13,461,200 |
| 2025-11-28 | 199.51 | 202.34 | 197.61 | 201.95 | -1.47% | 13,848,500 |
| 2025-11-26 | 209.50 | 210.00 | 202.24 | 204.96 | +4.02% | 26,544,100 |
| 2025-11-25 | 194.08 | 199.41 | 185.63 | 197.03 | -1.62% | 29,595,000 |
| 2025-11-24 | 196.86 | 203.82 | 194.30 | 200.28 | +0.76% | 31,144,700 |
| 2025-11-21 | 207.08 | 208.31 | 193.55 | 198.76 | -5.66% | 44,834,100 |
| 2025-11-20 | 231.16 | 234.00 | 210.30 | 210.69 | -6.58% | 27,459,600 |
| 2025-11-19 | 219.06 | 228.15 | 217.31 | 225.53 | +2.29% | 21,679,500 |
| 2025-11-18 | 216.21 | 223.70 | 214.50 | 220.49 | +0.29% | 21,098,300 |
| 2025-11-17 | 218.21 | 222.80 | 215.56 | 219.86 | -1.34% | 16,143,800 |
| 2025-11-14 | 210.83 | 227.05 | 210.77 | 222.85 | +2.43% | 36,053,800 |
| 2025-11-13 | 224.99 | 225.16 | 215.22 | 217.57 | -4.15% | 30,009,000 |
| 2025-11-12 | 236.74 | 236.81 | 226.17 | 226.99 | -3.88% | 24,195,000 |
| 2025-11-11 | 236.23 | 237.45 | 228.89 | 236.15 | -1.94% | 20,686,600 |
| 2025-11-10 | 245.95 | 247.24 | 237.07 | 240.83 | +0.66% | 16,698,700 |
| 2025-11-07 | 239.00 | 240.40 | 232.35 | 239.26 | -1.86% | 20,969,300 |
| 2025-11-06 | 247.94 | 249.07 | 239.29 | 243.80 | -2.60% | 18,678,300 |
| 2025-11-05 | 247.91 | 252.40 | 247.03 | 250.31 | +0.86% | 11,991,500 |
| 2025-11-04 | 249.98 | 255.28 | 245.19 | 248.17 | -3.75% | 19,772,600 |
| 2025-11-03 | 265.24 | 265.62 | 255.23 | 257.85 | -1.81% | 15,709,200 |
| 2025-10-31 | 259.51 | 265.81 | 256.71 | 262.61 | +2.23% | 16,898,700 |
| 2025-10-30 | 268.74 | 269.76 | 256.28 | 256.89 | -6.69% | 27,954,200 |
| 2025-10-29 | 281.46 | 281.62 | 271.35 | 275.30 | -1.97% | 18,007,100 |
| 2025-10-28 | 283.00 | 285.46 | 280.54 | 280.83 | -0.20% | 12,448,500 |
| 2025-10-27 | 286.57 | 287.00 | 279.81 | 281.40 | -0.68% | 13,855,800 |
| 2025-10-24 | 285.92 | 287.19 | 282.25 | 283.33 | +1.16% | 13,194,900 |
| 2025-10-23 | 272.96 | 283.10 | 272.39 | 280.07 | +2.72% | 16,872,200 |
| 2025-10-22 | 274.82 | 277.20 | 269.25 | 272.66 | -0.90% | 16,474,000 |
| 2025-10-21 | 278.11 | 280.30 | 272.26 | 275.15 | -0.73% | 18,370,800 |
| 2025-10-20 | 288.95 | 289.24 | 275.31 | 277.18 | -4.85% | 32,810,700 |
| 2025-10-17 | 303.75 | 304.28 | 287.50 | 291.31 | -6.93% | 37,653,000 |
| 2025-10-16 | 305.60 | 322.54 | 303.07 | 313.00 | +3.09% | 32,500,900 |
| 2025-10-15 | 304.90 | 311.01 | 298.92 | 303.62 | +1.55% | 13,698,900 |
| 2025-10-14 | 303.57 | 304.42 | 291.98 | 299.00 | -2.93% | 17,346,200 |
| 2025-10-13 | 298.70 | 310.70 | 297.74 | 308.01 | +5.14% | 21,703,700 |
| 2025-10-10 | 300.28 | 307.72 | 292.01 | 292.96 | -1.35% | 28,895,300 |
| 2025-10-09 | 291.55 | 300.97 | 287.26 | 296.96 | +2.89% | 26,479,800 |
| 2025-10-08 | 285.42 | 291.53 | 283.60 | 288.63 | +1.54% | 18,982,100 |
| 2025-10-07 | 293.22 | 293.22 | 271.00 | 284.24 | -2.52% | 31,723,400 |
| 2025-10-06 | 292.38 | 296.68 | 290.80 | 291.59 | +1.90% | 14,076,800 |
| 2025-10-03 | 289.60 | 294.64 | 284.00 | 286.14 | -0.91% | 13,688,400 |
| 2025-10-02 | 291.80 | 294.97 | 286.05 | 288.78 | -0.08% | 16,215,500 |
| 2025-10-01 | 278.80 | 289.99 | 277.88 | 289.01 | +2.76% | 23,378,300 |
| 2025-09-30 | 283.69 | 284.00 | 275.90 | 281.24 | -0.54% | 23,880,800 |
| 2025-09-29 | 284.60 | 285.98 | 279.61 | 282.76 | -0.25% | 25,778,500 |
| 2025-09-26 | 293.00 | 294.00 | 283.00 | 283.46 | -2.70% | 25,990,700 |
| 2025-09-25 | 295.27 | 298.75 | 288.55 | 291.33 | -5.55% | 39,274,900 |
| 2025-09-24 | 311.86 | 312.47 | 300.03 | 308.46 | -1.71% | 33,765,300 |
| 2025-09-23 | 324.00 | 325.00 | 310.05 | 313.83 | -4.36% | 35,280,200 |
| 2025-09-22 | 309.63 | 329.50 | 306.92 | 328.15 | +6.31% | 44,437,500 |
| 2025-09-19 | 299.00 | 311.11 | 297.32 | 308.66 | +4.06% | 40,776,200 |
| 2025-09-18 | 303.04 | 303.82 | 292.00 | 296.62 | -1.59% | 24,673,100 |
| 2025-09-17 | 307.69 | 308.66 | 295.03 | 301.41 | -1.71% | 27,707,900 |
| 2025-09-16 | 314.06 | 319.97 | 302.27 | 306.65 | +1.49% | 51,923,300 |
| 2025-09-15 | 306.45 | 307.03 | 297.29 | 302.14 | +3.41% | 40,004,000 |
| 2025-09-12 | 305.79 | 307.97 | 291.75 | 292.18 | -5.09% | 51,781,900 |
| 2025-09-11 | 330.34 | 331.00 | 304.60 | 307.86 | -6.23% | 69,986,000 |
| 2025-09-10 | 319.19 | 345.72 | 312.09 | 328.33 | +35.95% | 131,618,100 |
| 2025-09-09 | 239.94 | 243.49 | 234.56 | 241.51 | +1.27% | 41,178,700 |
| 2025-09-08 | 239.89 | 242.42 | 235.31 | 238.48 | +2.44% | 18,803,000 |
| 2025-09-05 | 232.55 | 234.62 | 225.89 | 232.80 | +4.39% | 15,386,100 |
| 2025-09-04 | 222.00 | 223.57 | 219.56 | 223.00 | -0.20% | 10,303,100 |
| 2025-09-03 | 225.90 | 225.90 | 221.75 | 223.45 | -0.82% | 8,900,800 |
| 2025-09-02 | 222.00 | 225.45 | 218.79 | 225.30 | -0.37% | 10,461,900 |
| 2025-08-29 | 237.61 | 238.22 | 223.11 | 226.13 | -5.90% | 16,618,600 |
| 2025-08-28 | 235.54 | 241.95 | 235.12 | 240.32 | +1.91% | 8,691,500 |
| 2025-08-27 | 235.00 | 236.53 | 232.68 | 235.81 | +0.68% | 5,637,600 |
| 2025-08-26 | 235.00 | 236.91 | 232.71 | 234.21 | -0.51% | 11,805,200 |
| 2025-08-25 | 237.35 | 239.03 | 235.27 | 235.41 | -0.41% | 6,308,600 |
| 2025-08-22 | 234.06 | 238.50 | 231.46 | 236.37 | +1.38% | 9,343,600 |
| 2025-08-21 | 233.05 | 235.92 | 232.43 | 233.16 | -0.81% | 7,403,100 |
| 2025-08-20 | 232.18 | 235.88 | 228.25 | 235.06 | +0.19% | 11,256,400 |
| 2025-08-19 | 249.25 | 249.25 | 232.23 | 234.62 | -5.80% | 16,819,300 |
| 2025-08-18 | 246.20 | 249.16 | 243.62 | 249.07 | +0.32% | 6,759,900 |
| 2025-08-15 | 246.92 | 250.63 | 242.93 | 248.28 | +1.36% | 11,554,000 |
| 2025-08-14 | 244.95 | 248.92 | 242.57 | 244.96 | +0.32% | 10,285,600 |
| 2025-08-13 | 257.17 | 257.67 | 242.64 | 244.18 | -3.81% | 14,182,100 |
| 2025-08-12 | 252.58 | 257.87 | 251.08 | 253.86 | +0.47% | 9,998,400 |
| 2025-08-11 | 248.40 | 254.69 | 245.56 | 252.68 | +1.05% | 9,012,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+14.77%). Worst month: Dec (-5.99%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Oracle Corporation's (ORCL) latest close?
147.02 on 2026-08-07, from the Closelook data lake's daily price record.
What is ORCL's 52-week high and low?
345.72 high and 114.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Oracle Corporation's strongest and weakest month historically?
Historically, ORCL's strongest calendar month has been May (average +14.77%) and its weakest Dec (average -5.99%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.