Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	70.210	70.420	70.210	70.370	68.017	79
2022-12-15	72.100	72.100	70.350	71.190	68.810	66
2022-12-14	73.010	73.010	73.010	73.010	70.569	4
2022-12-13	72.930	74.640	70.620	71.050	68.674	5,776
2022-12-12	70.700	71.580	70.700	71.190	68.810	813
2022-12-09	69.650	70.350	69.510	70.060	67.717	41
2022-12-08	69.050	69.440	68.950	69.440	67.118	256
2022-12-07	68.730	69.160	68.380	68.460	66.171	1,517
2022-12-06	68.950	68.950	68.740	68.740	66.441	18
2022-12-05	72.360	72.930	71.100	71.100	68.723	89
2022-12-02	71.830	72.520	71.830	72.360	69.940	26
2022-12-01	73.010	77.990	70.980	72.930	70.491	586
2022-11-30	70.740	71.670	70.310	71.670	69.273	260
2022-11-29	72.510	72.510	70.980	70.980	68.607	167
2022-11-28	72.620	72.870	72.620	72.870	70.433	192
2022-11-25	74.340	74.340	74.340	74.340	71.854	5
2022-11-24	74.100	74.380	72.210	72.210	69.795	44
2022-11-23	73.540	74.430	73.500	74.110	71.632	193
2022-11-22	71.180	73.330	71.180	73.300	70.849	284
2022-11-21	70.980	70.980	70.560	70.740	68.375	169
2022-11-18	70.970	70.970	70.960	70.960	68.587	2
2022-11-17	72.030	72.940	70.970	70.970	68.597	458
2022-11-16	69.500	71.800	69.500	71.330	68.945	1,020
2022-11-14	67.900	70.490	67.900	69.830	67.495	155
2022-11-11	68.760	69.160	67.900	68.840	66.538	18,291
2022-11-10	68.950	69.370	68.670	68.910	66.606	659
2022-11-09	64.610	65.430	64.190	65.270	63.087	52
2022-11-08	66.760	66.760	64.680	65.240	63.058	127
2022-11-07	63.240	65.170	63.240	65.150	62.971	808
2022-11-04	63.980	64.090	62.720	63.240	61.125	23
2022-11-03	65.650	65.650	63.910	63.980	61.841	157
2022-11-01	66.350	66.350	65.520	65.650	63.455	76
2022-10-31	68.650	69.020	66.500	67.270	65.021	319
2022-10-28	67.500	68.640	67.500	68.640	66.345	163
2022-10-27	67.370	67.370	66.150	66.500	64.276	150
2022-10-26	64.710	67.380	64.710	67.380	65.127	273
2022-10-25	65.000	65.560	64.200	64.720	62.556	2,591
2022-10-24	63.000	64.500	63.000	64.500	62.343	111
2022-10-21	60.890	62.580	60.840	62.280	60.197	3,351
2022-10-20	59.640	60.500	59.640	59.820	57.820	59
2022-10-19	58.440	58.440	58.440	58.440	56.486	1
2022-10-18	59.500	60.000	58.510	58.560	56.602	36
2022-10-17	59.000	59.240	58.980	59.030	57.056	1,220
2022-10-14	57.600	58.500	57.020	57.390	55.471	433
2022-10-13	55.500	57.620	55.280	57.280	55.365	326
2022-10-11	54.570	54.800	53.500	54.800	52.968	119
2022-10-10	54.740	55.260	54.450	54.840	53.006	38
2022-10-07	55.840	55.840	54.500	54.740	52.650	7,889
2022-10-06	57.450	57.450	56.730	56.730	54.564	133
2022-10-05	56.770	57.790	56.760	57.540	55.343	542
2022-10-04	56.200	56.700	56.200	56.700	54.535	254
2022-10-03	54.450	54.450	53.270	54.350	52.275	2,166
2022-09-30	55.260	55.850	54.660	54.920	52.823	90
2022-09-29	56.280	56.280	54.840	55.260	53.150	470
2022-09-28	56.340	56.340	55.710	56.140	53.997	4,268
2022-09-27	55.710	56.340	55.710	56.340	54.189	235
2022-09-26	57.360	57.500	56.940	57.500	55.305	787
2022-09-23	56.400	56.490	55.810	56.160	54.016	3,971
2022-09-22	57.540	57.540	56.600	56.660	54.497	553
2022-09-21	58.740	58.740	57.840	57.840	55.632	684

← NewerPage 17 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.