Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	59.400	59.400	58.220	58.740	56.497	1,357
2022-09-19	60.370	60.370	58.680	59.460	57.190	875
2022-09-16	61.200	61.200	60.000	60.000	57.709	724
2022-09-15	62.000	62.340	61.130	61.130	58.796	165
2022-09-14	65.100	65.100	62.020	62.250	59.873	8,237
2022-09-13	66.620	68.420	65.450	65.920	63.403	16,992
2022-09-12	65.370	65.680	64.730	65.590	63.086	77
2022-09-09	64.560	65.210	64.210	65.200	62.711	6,445
2022-09-08	64.200	64.980	64.150	64.560	62.095	2,745
2022-09-06	63.830	64.690	63.830	64.360	61.903	6,312
2022-09-05	64.950	66.420	63.830	63.830	61.393	15
2022-09-02	65.220	66.220	64.920	65.240	62.749	95,019
2022-09-01	64.020	65.760	63.840	65.760	63.249	181
2022-08-31	63.260	64.740	63.260	64.350	61.893	8,992
2022-08-30	62.350	63.160	62.350	63.160	60.749	3,372
2022-08-29	62.940	62.940	62.340	62.350	59.970	125
2022-08-26	64.880	64.880	63.230	63.280	60.864	78
2022-08-25	65.180	65.250	65.160	65.240	62.749	12
2022-08-24	64.960	64.960	64.900	64.900	62.422	9
2022-08-23	65.230	65.230	65.160	65.160	62.672	30
2022-08-22	66.780	66.850	66.030	66.030	63.509	41
2022-08-19	67.160	68.140	67.160	67.890	65.298	46
2022-08-18	68.650	68.950	68.490	68.490	65.875	106
2022-08-17	68.220	68.820	68.120	68.340	65.731	97
2022-08-16	67.520	68.120	67.520	68.100	65.500	70
2022-08-15	66.890	67.500	66.430	67.130	64.567	794
2022-08-12	67.050	67.550	66.700	66.890	64.336	10
2022-08-11	66.530	66.530	66.500	66.500	63.961	2
2022-08-10	65.280	65.590	65.130	65.520	63.019	44
2022-08-09	65.100	65.870	64.710	65.380	62.884	1,154
2022-08-08	65.310	66.140	65.060	65.260	62.769	624
2022-08-05	67.430	67.430	66.270	66.420	63.884	431
2022-08-04	68.200	68.200	67.170	67.290	64.721	809
2022-08-03	67.270	68.200	67.270	68.200	65.596	2,871
2022-08-02	67.340	67.440	66.560	67.200	64.634	2,019
2022-08-01	66.570	67.020	66.050	66.830	64.279	1,157
2022-07-29	67.230	67.350	67.040	67.240	64.673	404
2022-07-28	65.940	66.990	65.940	66.180	63.653	4,085
2022-07-27	65.870	66.360	65.870	66.360	63.827	210
2022-07-26	66.580	66.710	65.890	65.890	63.374	260
2022-07-25	67.660	67.660	66.770	66.770	64.221	34
2022-07-22	68.110	68.390	68.000	68.390	65.779	16
2022-07-21	65.980	68.330	65.980	68.330	65.721	796
2022-07-20	65.500	66.020	65.500	65.990	63.471	194
2022-07-19	64.500	65.000	64.500	65.000	62.518	110
2022-07-18	63.670	63.840	63.330	63.330	60.912	2,051
2022-07-15	63.630	63.630	63.630	63.630	61.201	3
2022-07-14	62.820	63.060	61.890	62.690	60.297	7,793
2022-07-13	62.870	63.240	62.870	63.110	60.701	40
2022-07-12	63.830	64.320	63.630	63.630	61.201	18
2022-07-11	72.670	72.670	63.660	63.960	61.518	1,757
2022-07-08	63.790	63.890	63.200	63.200	60.787	3,288
2022-07-07	63.960	63.970	63.360	63.710	61.017	654
2022-07-06	64.710	65.000	64.440	64.700	61.965	53
2022-07-05	63.520	64.480	63.520	64.450	61.725	32
2022-07-04	63.370	63.370	63.370	63.370	60.691	1
2022-07-01	61.200	62.880	61.200	62.700	60.049	128
2022-06-30	59.630	60.780	59.630	60.780	58.211	95
2022-06-29	60.600	60.600	59.770	59.770	57.243	4,891
2022-06-28	61.380	61.380	60.400	60.600	58.038	480

← NewerPage 18 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.