Oracle Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	101.20	103.00	100.78	102.63	100.05	5,457
2023-09-04	99.300	100.13	98.230	98.330	95.855	626
2023-09-01	99.300	100.02	98.900	100.02	97.502	6,176
2023-08-31	98.800	100.00	98.700	99.300	96.800	4,977
2023-08-30	97.500	98.600	97.500	98.000	95.533	118
2023-08-29	97.000	98.190	96.210	97.920	95.455	34,279
2023-08-28	95.000	96.000	94.500	94.500	92.121	833
2023-08-25	91.920	94.320	91.920	94.320	91.946	623
2023-08-24	96.400	96.400	91.400	91.600	89.294	1,313
2023-08-23	96.100	97.700	92.510	95.800	93.389	60,202
2023-08-22	95.830	95.830	95.300	95.700	93.291	530
2023-08-21	98.030	98.030	95.600	96.700	94.266	1,224
2023-08-18	95.470	96.700	94.810	96.100	93.681	1,387
2023-08-17	95.790	96.610	95.360	95.400	92.999	615
2023-08-16	97.200	97.490	96.110	96.110	93.691	195
2023-08-15	96.500	98.100	95.710	97.360	94.909	2,400
2023-08-14	92.700	95.680	92.700	95.680	93.272	513
2023-08-11	91.690	92.600	90.900	92.600	90.269	621
2023-08-10	92.520	92.880	91.080	91.690	89.382	299
2023-08-09	93.780	94.030	91.800	92.510	90.181	630
2023-08-08	94.250	94.790	93.240	93.560	91.205	5,562
2023-08-07	94.680	95.040	93.870	94.230	91.858	429
2023-08-04	93.350	94.050	92.700	92.700	90.367	2,000
2023-08-03	94.300	94.470	92.970	93.240	90.893	1,642
2023-08-02	93.080	93.490	91.530	92.250	89.928	507
2023-08-01	93.100	94.140	92.610	93.960	91.595	1,819
2023-07-31	92.340	92.460	91.620	91.890	89.577	5,975
2023-07-28	91.890	92.150	91.170	91.510	89.207	427
2023-07-27	92.250	92.250	91.080	91.890	89.577	471
2023-07-26	91.780	92.200	90.800	90.800	88.514	902
2023-07-25	92.880	93.650	91.980	93.150	90.805	464
2023-07-24	93.430	93.580	92.790	93.420	91.068	3,522
2023-07-21	92.710	94.500	92.710	93.420	91.068	1,230
2023-07-20	93.410	94.620	92.200	92.500	90.172	270
2023-07-19	97.310	97.310	94.500	95.200	92.804	2,356
2023-07-18	94.600	97.000	94.500	96.900	94.461	147
2023-07-17	96.400	96.460	95.000	95.400	92.999	3,752
2023-07-14	93.420	95.760	93.420	94.860	92.472	3,309
2023-07-13	94.930	94.930	93.330	93.420	91.068	3,390
2023-07-12	92.790	94.680	92.520	93.060	90.717	341
2023-07-11	93.150	93.420	92.790	92.790	90.454	210
2023-07-10	93.080	93.280	92.360	92.620	90.289	335
2023-07-07	94.270	94.270	92.970	92.970	90.419	2,147
2023-07-06	94.150	94.590	94.150	94.590	91.994	216
2023-07-05	93.210	94.500	93.060	93.330	90.769	1,068
2023-07-04	92.570	95.170	92.570	93.280	90.720	98
2023-07-03	94.810	94.810	92.000	92.000	89.475	1,975
2023-06-30	96.720	97.930	94.810	94.810	92.208	7,472
2023-06-29	93.910	95.040	93.600	95.040	92.432	643
2023-06-28	95.940	95.940	94.500	94.500	91.907	341
2023-06-27	92.700	94.500	92.700	94.150	91.566	6,118
2023-06-26	93.600	94.550	92.700	92.700	90.156	696
2023-06-23	96.200	96.200	94.000	94.860	92.257	554
2023-06-22	96.320	96.320	95.500	95.500	92.879	634
2023-06-21	97.890	97.980	95.600	97.060	94.396	1,420
2023-06-20	100.00	100.00	97.400	97.400	94.727	629
2023-06-19	98.730	101.31	98.450	99.180	96.458	5,522
2023-06-16	101.63	102.10	100.50	100.70	97.937	3,179
2023-06-15	98.300	101.90	98.300	101.00	98.228	519
2023-06-14	89.520	98.910	89.520	98.010	95.320	272

← NewerPage 14 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.2802 USD
2026-04-08	0.2722 USD
2026-01-08	0.2920 USD
2025-10-08	0.2975 USD
2025-07-09	0.3058 USD
2025-04-09	0.3127 USD
2025-01-08	0.2634 USD
2024-10-09	0.2523 USD
2024-07-10	0.4861 USD
2024-04-08	0.2275 USD
2024-01-09	0.2173 USD
2023-10-10	0.2214 USD
2023-07-10	0.2165 USD
2023-04-06	0.2176 USD
2023-01-06	0.2610 USD
2022-10-10	0.2684 USD
2022-07-08	0.2713 USD
2022-04-06	0.1668 USD
2022-01-05	0.1956 USD
2021-10-07	0.1966 USD
2021-07-13	0.1794 USD
2021-04-06	0.1939 USD
2021-01-05	0.8362 USD
2020-10-06	0.8885 USD
2020-07-13	0.8249 USD
2020-04-07	0.8668 USD
2020-01-07	0.6630 USD
2019-10-08	0.6365 USD
2019-07-16	0.9059 USD
2019-04-10	0.9540 USD
2019-01-15	0.7051 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.