Oracle Corporation ORCL
125.35 USD -1.76 (-1.38%)
Regular-session close
123.35 -2.00 -1.60%
After hours · Nov 13, 7:58 PM ET
121.76 Day range 128.00
114.99 52-week range 248.15
- YTD
- -35.69%
- 1 year
- -42.39%
ORCL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 127.50 | 128.00 | 121.76 | 125.35 | -1.76 | -1.38% | 21,265,654 |
| Nov 12, 2026 | 123.33 | 129.06 | 123.05 | 127.11 | -1.27 | -0.99% | 22,500,500 |
| Nov 11, 2026 | 124.28 | 130.77 | 124.15 | 128.38 | +10.40 | +8.82% | 38,796,200 |
| Nov 10, 2026 | 117.91 | 120.23 | 115.50 | 117.98 | -1.81 | -1.51% | 23,394,400 |
| Nov 9, 2026 | 117.03 | 120.26 | 114.91 | 119.79 | +3.69 | +3.18% | 27,724,800 |
| Nov 6, 2026 | 119.54 | 119.70 | 109.21 | 116.10 | +0.94 | +0.82% | 47,603,100 |
| Nov 5, 2026 | 123.00 | 124.24 | 111.66 | 115.16 | -8.57 | -6.93% | 56,875,900 |
| Nov 4, 2026 | 121.78 | 129.85 | 121.78 | 123.73 | -2.46 | -1.95% | 111,828,100 |
| Nov 3, 2026 | 122.00 | 128.14 | 121.35 | 126.19 | +6.97 | +5.85% | 84,295,400 |
| Nov 2, 2026 | 125.88 | 126.50 | 118.43 | 119.22 | -11.45 | -8.76% | 58,749,300 |
| Oct 30, 2026 | 133.62 | 135.20 | 129.00 | 130.67 | -8.89 | -6.37% | 41,052,900 |
| Oct 29, 2026 | 144.14 | 144.61 | 136.59 | 139.56 | -4.98 | -3.45% | 39,366,900 |
| Oct 28, 2026 | 131.32 | 148.48 | 128.38 | 144.54 | +14.01 | +10.73% | 81,933,800 |
| Oct 27, 2026 | 126.88 | 132.34 | 126.86 | 130.53 | +4.47 | +3.55% | 26,026,700 |
| Oct 26, 2026 | 126.06 | 127.99 | 123.75 | 126.06 | -0.10 | -0.08% | 23,008,500 |
| Oct 23, 2026 | 124.87 | 128.33 | 124.39 | 126.16 | +0.62 | +0.49% | 19,223,400 |
| Oct 22, 2026 | 126.35 | 127.94 | 122.76 | 125.54 | -3.59 | -2.78% | 36,620,100 |
| Oct 21, 2026 | 133.12 | 133.52 | 127.70 | 129.13 | -2.01 | -1.53% | 26,329,100 |
| Oct 20, 2026 | 128.51 | 134.35 | 127.45 | 131.14 | +1.55 | +1.20% | 26,751,800 |
| Oct 19, 2026 | 130.66 | 131.40 | 129.12 | 129.59 | +1.36 | +1.06% | 23,749,200 |
| Oct 16, 2026 | 133.49 | 133.80 | 127.36 | 128.23 | -6.24 | -4.64% | 36,109,100 |
| Oct 15, 2026 | 128.07 | 135.08 | 127.60 | 134.47 | +3.92 | +3.00% | 31,382,100 |
| Oct 14, 2026 | 140.00 | 141.05 | 129.23 | 130.55 | -12.65 | -8.83% | 52,513,600 |
| Oct 13, 2026 | 135.91 | 144.18 | 135.55 | 143.20 | +5.81 | +4.23% | 26,325,800 |
| Oct 12, 2026 | 141.56 | 141.56 | 136.52 | 137.39 | -4.01 | -2.84% | 21,533,100 |
| Oct 9, 2026 | 136.70 | 142.90 | 136.49 | 141.40 | +5.71 | +4.21% | 25,529,900 |
| Oct 8, 2026 | 142.19 | 142.78 | 134.66 | 135.69 | -7.87 | -5.48% | 42,412,600 |
| Oct 7, 2026 | 142.54 | 144.70 | 141.37 | 143.56 | -1.21 | -0.84% | 15,739,400 |
| Oct 6, 2026 | 143.93 | 146.94 | 143.86 | 144.77 | +2.29 | +1.61% | 20,041,600 |
| Oct 5, 2026 | 142.53 | 146.66 | 142.37 | 142.48 | +0.18 | +0.13% | 18,069,600 |
| Oct 2, 2026 | 142.09 | 144.86 | 140.26 | 142.30 | +4.23 | +3.06% | 35,409,300 |
| Oct 1, 2026 | 139.60 | 140.25 | 135.33 | 138.07 | +0.77 | +0.56% | 25,459,100 |
| Sep 30, 2026 | 136.54 | 138.50 | 134.75 | 137.30 | -0.49 | -0.36% | 22,321,600 |
| Sep 29, 2026 | 132.79 | 143.67 | 132.53 | 137.79 | +5.19 | +3.91% | 45,709,700 |
| Sep 28, 2026 | 132.73 | 135.69 | 131.58 | 132.60 | -4.50 | -3.28% | 36,060,100 |
| Sep 25, 2026 | 138.57 | 140.88 | 136.92 | 137.10 | -2.44 | -1.75% | 23,671,000 |
| Sep 24, 2026 | 137.32 | 140.34 | 133.48 | 139.54 | -5.02 | -3.47% | 56,629,400 |
| Sep 23, 2026 | 148.30 | 148.66 | 144.23 | 144.56 | -4.64 | -3.11% | 22,682,300 |
| Sep 22, 2026 | 151.25 | 153.60 | 148.60 | 149.20 | +0.64 | +0.43% | 31,260,000 |
| Sep 21, 2026 | 148.93 | 149.98 | 146.16 | 148.56 | +0.95 | +0.64% | 22,418,300 |
| Sep 18, 2026 | 150.47 | 150.90 | 144.40 | 147.61 | -2.98 | -1.98% | 39,324,900 |
| Sep 17, 2026 | 146.75 | 152.00 | 146.15 | 150.59 | +7.43 | +5.19% | 27,742,400 |
| Sep 16, 2026 | 140.03 | 146.52 | 139.00 | 143.16 | +2.81 | +2.00% | 34,366,400 |
| Sep 15, 2026 | 143.46 | 144.88 | 140.02 | 140.35 | -4.44 | -3.07% | 31,552,700 |
| Sep 14, 2026 | 141.42 | 145.33 | 141.01 | 144.79 | -5.49 | -3.65% | 42,159,700 |
| Sep 11, 2026 | 164.43 | 166.00 | 149.84 | 150.28 | -2.66 | -1.74% | 80,438,600 |
| Sep 10, 2026 | 158.38 | 159.24 | 152.52 | 152.94 | -8.69 | -5.38% | 56,824,700 |
| Sep 9, 2026 | 163.54 | 165.15 | 160.36 | 161.63 | -0.89 | -0.55% | 27,464,600 |
| Sep 8, 2026 | 167.60 | 170.70 | 161.16 | 162.52 | +3.74 | +2.36% | 37,662,800 |
| Sep 4, 2026 | 159.46 | 159.70 | 156.71 | 158.78 | +4.74 | +3.08% | 26,511,300 |
| Sep 3, 2026 | 147.27 | 156.77 | 146.92 | 154.04 | +8.29 | +5.69% | 25,101,700 |
| Sep 2, 2026 | 140.26 | 146.69 | 139.72 | 145.75 | +4.43 | +3.13% | 21,906,700 |
| Sep 1, 2026 | 146.75 | 146.79 | 139.95 | 141.32 | -7.80 | -5.23% | 25,443,300 |
| Aug 31, 2026 | 149.31 | 151.26 | 147.75 | 149.12 | -1.73 | -1.15% | 16,118,900 |
| Aug 28, 2026 | 153.60 | 153.99 | 149.71 | 150.85 | -1.09 | -0.72% | 17,800,000 |
| Aug 27, 2026 | 152.11 | 153.83 | 147.52 | 151.94 | +3.07 | +2.06% | 30,251,400 |
| Aug 26, 2026 | 147.00 | 151.63 | 146.83 | 148.87 | +4.11 | +2.84% | 18,426,100 |
| Aug 25, 2026 | 143.30 | 146.34 | 142.51 | 144.76 | +2.31 | +1.62% | 13,329,400 |
| Aug 24, 2026 | 145.12 | 145.12 | 141.25 | 142.45 | -4.02 | -2.74% | 14,158,600 |
| Aug 21, 2026 | 143.72 | 148.35 | 142.60 | 146.47 | +4.40 | +3.10% | 19,635,000 |
| Aug 20, 2026 | 144.30 | 145.92 | 141.02 | 142.07 | -1.74 | -1.21% | 15,184,400 |
| Aug 19, 2026 | 142.70 | 146.08 | 137.43 | 143.81 | +1.02 | +0.71% | 26,552,900 |
| Aug 18, 2026 | 143.25 | 146.00 | 142.35 | 142.79 | -3.86 | -2.63% | 19,152,300 |
| Aug 17, 2026 | 148.45 | 150.40 | 145.50 | 146.65 | -3.87 | -2.57% | 20,668,000 |
| Aug 14, 2026 | 155.84 | 156.39 | 148.80 | 150.52 | -5.70 | -3.65% | 21,905,500 |
65 days, newest first. Daily bars as drawn on the ORCL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.