Oracle Corporation ORCL-PD
40.43 USD -0.44 (-1.08%)
Regular-session close
39.50 -0.93 -2.30%
After hours · Nov 13, 4:00 PM ET
39.55 Day range 40.87
37.40 52-week range 70.03
- YTD
- -18.32%
- 1 year
- -18.32%
ORCL-PD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 39.67 | 41.13 | 39.67 | 40.87 | -0.35 | -0.85% | 1,741,979 |
| Nov 11, 2026 | 39.38 | 41.50 | 39.38 | 41.22 | +2.96 | +7.74% | 3,878,742 |
| Nov 10, 2026 | 38.52 | 38.68 | 37.52 | 38.26 | -0.29 | -0.75% | 421,330 |
| Nov 9, 2026 | 38.13 | 38.80 | 37.86 | 38.55 | +0.47 | +1.23% | 476,680 |
| Nov 6, 2026 | 38.65 | 38.65 | 36.31 | 38.08 | +0.68 | +1.82% | 127,171 |
| Nov 5, 2026 | 39.54 | 39.54 | 36.75 | 37.40 | -2.32 | -5.84% | 833,428 |
| Nov 4, 2026 | 39.50 | 40.98 | 39.50 | 39.72 | -0.50 | -1.24% | 160,617 |
| Nov 3, 2026 | 39.08 | 40.66 | 39.08 | 40.22 | +1.79 | +4.66% | 557,799 |
| Nov 2, 2026 | 40.51 | 40.51 | 38.27 | 38.43 | -3.23 | -7.75% | 324,095 |
| Oct 30, 2026 | 42.48 | 42.48 | 40.79 | 41.66 | -1.70 | -3.92% | 1,390,481 |
| Oct 29, 2026 | 44.27 | 44.50 | 42.75 | 43.36 | -1.25 | -2.80% | 470,356 |
| Oct 28, 2026 | 41.43 | 45.25 | 40.43 | 44.61 | +3.83 | +9.39% | 1,240,861 |
| Oct 27, 2026 | 40.20 | 41.26 | 39.90 | 40.78 | +1.15 | +2.90% | 345,968 |
| Oct 26, 2026 | 39.77 | 40.39 | 39.28 | 39.63 | -0.40 | -1.00% | 418,022 |
| Oct 23, 2026 | 39.74 | 40.39 | 39.67 | 40.03 | +0.36 | +0.91% | 251,862 |
| Oct 22, 2026 | 39.50 | 40.54 | 39.20 | 39.67 | -0.73 | -1.81% | 166,107 |
| Oct 21, 2026 | 41.76 | 41.76 | 40.40 | 40.40 | -0.76 | -1.85% | 1,066,376 |
| Oct 20, 2026 | 40.49 | 41.92 | 40.39 | 41.16 | +0.16 | +0.39% | 425,887 |
| Oct 19, 2026 | 41.24 | 41.28 | 40.73 | 41.00 | +0.46 | +1.13% | 744,631 |
| Oct 16, 2026 | 42.00 | 42.07 | 40.28 | 40.54 | -1.86 | -4.39% | 707,767 |
| Oct 15, 2026 | 41.07 | 42.40 | 40.73 | 42.40 | +1.21 | +2.94% | 398,323 |
| Oct 14, 2026 | 43.60 | 43.60 | 40.87 | 41.19 | -2.85 | -6.47% | 341,408 |
| Oct 13, 2026 | 42.94 | 44.50 | 42.89 | 44.04 | +1.08 | +2.51% | 247,737 |
| Oct 12, 2026 | 43.63 | 43.63 | 42.82 | 42.96 | -1.18 | -2.67% | 79,874 |
| Oct 9, 2026 | 43.30 | 44.37 | 43.00 | 44.14 | +1.58 | +3.71% | 545,016 |
| Oct 8, 2026 | 44.00 | 44.28 | 42.40 | 42.56 | -2.04 | -4.57% | 1,324,424 |
| Oct 7, 2026 | 44.65 | 44.89 | 44.35 | 44.60 | -0.25 | -0.56% | 34,705 |
| Oct 6, 2026 | 45.03 | 45.35 | 44.82 | 44.85 | +0.34 | +0.76% | 118,889 |
| Oct 5, 2026 | 44.90 | 45.34 | 44.46 | 44.51 | +0.09 | +0.20% | 575,338 |
| Oct 2, 2026 | 44.10 | 44.89 | 43.71 | 44.42 | +1.19 | +2.75% | 210,843 |
| Oct 1, 2026 | 43.51 | 43.51 | 42.71 | 43.23 | -1.01 | -2.28% | 195,365 |
| Sep 30, 2026 | 43.51 | 44.42 | 43.23 | 44.24 | +0.22 | +0.50% | 647,316 |
| Sep 29, 2026 | 42.30 | 45.13 | 42.30 | 44.02 | +1.34 | +3.14% | 6,204,359 |
| Sep 28, 2026 | 43.90 | 43.90 | 42.32 | 42.68 | -1.22 | -2.78% | 377,321 |
| Sep 25, 2026 | 44.15 | 44.62 | 43.66 | 43.90 | -0.25 | -0.57% | 167,230 |
| Sep 24, 2026 | 44.14 | 44.62 | 43.00 | 44.15 | -2.37 | -5.09% | 1,320,035 |
| Sep 23, 2026 | 46.64 | 46.64 | 45.69 | 46.52 | -0.48 | -1.02% | 78,845 |
| Sep 22, 2026 | 47.43 | 47.99 | 46.72 | 47.00 | +0.23 | +0.49% | 56,722 |
| Sep 21, 2026 | 47.39 | 48.50 | 46.08 | 46.77 | -0.55 | -1.16% | 189,195 |
| Sep 18, 2026 | 46.17 | 47.32 | 45.74 | 47.32 | +0.17 | +0.36% | 273,924 |
| Sep 17, 2026 | 46.75 | 48.09 | 46.18 | 47.15 | +0.97 | +2.10% | 310,514 |
| Sep 16, 2026 | 45.50 | 46.38 | 44.94 | 46.18 | +1.25 | +2.78% | 756,397 |
| Sep 15, 2026 | 45.40 | 45.65 | 44.86 | 44.93 | -1.32 | -2.85% | 980,711 |
| Sep 14, 2026 | 44.98 | 46.25 | 44.98 | 46.25 | -0.85 | -1.80% | 566,741 |
| Sep 11, 2026 | 49.60 | 50.31 | 46.48 | 47.10 | -0.58 | -1.22% | 670,506 |
| Sep 10, 2026 | 49.24 | 49.24 | 47.55 | 47.68 | -1.96 | -3.95% | 3,834,069 |
| Sep 9, 2026 | 50.19 | 50.35 | 49.25 | 49.64 | 0.00 | 0.00% | 4,667,376 |
| Sep 8, 2026 | 50.87 | 51.31 | 49.55 | 49.64 | +0.66 | +1.35% | 768,593 |
| Sep 4, 2026 | 48.84 | 49.06 | 48.42 | 48.98 | +0.95 | +1.98% | 243,684 |
| Sep 3, 2026 | 46.16 | 48.26 | 46.16 | 48.03 | +2.07 | +4.50% | 514,937 |
| Sep 2, 2026 | 45.50 | 46.00 | 44.29 | 45.96 | +1.55 | +3.49% | 555,016 |
| Sep 1, 2026 | 45.32 | 45.64 | 44.32 | 44.41 | -2.27 | -4.86% | 457,329 |
| Aug 31, 2026 | 47.92 | 47.92 | 46.16 | 46.68 | -0.56 | -1.19% | 339,652 |
| Aug 28, 2026 | 47.32 | 47.72 | 46.73 | 47.24 | +0.01 | +0.02% | 85,251 |
| Aug 27, 2026 | 47.29 | 47.53 | 46.25 | 47.23 | +0.82 | +1.77% | 525,757 |
| Aug 26, 2026 | 45.54 | 47.09 | 45.54 | 46.41 | +0.74 | +1.62% | 321,675 |
| Aug 25, 2026 | 45.30 | 45.73 | 45.00 | 45.67 | +0.92 | +2.06% | 177,396 |
| Aug 24, 2026 | 45.94 | 45.94 | 44.53 | 44.75 | -1.24 | -2.70% | 222,063 |
| Aug 21, 2026 | 45.38 | 46.18 | 45.38 | 45.99 | +1.21 | +2.70% | 78,484 |
| Aug 20, 2026 | 45.45 | 45.45 | 44.60 | 44.78 | -0.30 | -0.67% | 415,547 |
| Aug 19, 2026 | 45.37 | 45.78 | 43.72 | 45.08 | +0.01 | +0.02% | 826,141 |
| Aug 18, 2026 | 45.73 | 45.78 | 44.87 | 45.07 | -1.83 | -3.90% | 1,002,359 |
| Aug 17, 2026 | 47.37 | 47.37 | 45.83 | 46.90 | -0.51 | -1.08% | 1,011,836 |
| Aug 14, 2026 | 48.53 | 48.53 | 46.48 | 47.41 | -1.18 | -2.43% | 339,320 |
| Aug 13, 2026 | 47.16 | 49.00 | 47.00 | 48.59 | +1.45 | +3.08% | 726,871 |
65 days, newest first. Daily bars as drawn on the ORCL-PD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.