Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	61.500	61.500	60.790	61.020	58.440	1,176
2022-06-24	60.000	61.500	60.000	61.500	58.900	1,834
2022-06-23	57.500	59.140	57.440	58.900	56.410	701
2022-06-22	58.000	58.000	57.240	57.500	55.069	159
2022-06-21	59.600	59.600	57.800	58.330	55.864	32
2022-06-20	58.140	58.140	58.140	58.140	55.682	49
2022-06-17	58.080	58.140	57.960	58.140	55.682	27
2022-06-15	60.000	60.000	58.740	58.740	56.257	66
2022-06-14	60.810	61.500	59.160	60.730	58.163	559
2022-06-13	54.870	55.010	54.610	55.010	52.685	23
2022-06-10	56.610	56.610	55.980	55.980	53.614	1,681
2022-06-09	57.850	58.020	57.080	57.080	54.667	488
2022-06-08	58.500	58.500	57.970	58.080	55.625	7
2022-06-07	59.070	59.070	58.590	58.980	56.487	654
2022-06-06	57.000	58.860	57.000	58.370	55.902	109
2022-06-03	57.300	57.300	57.300	57.300	54.878	6
2022-06-02	56.640	58.100	56.640	58.030	55.577	62
2022-06-01	57.430	58.080	57.110	57.490	55.060	33
2022-05-31	56.570	57.780	56.400	57.430	55.002	1,992
2022-05-30	57.390	57.390	57.390	57.390	54.964	0
2022-05-27	57.450	57.660	57.190	57.390	54.964	1,775
2022-05-26	55.860	57.410	55.860	56.940	54.533	1,259
2022-05-25	55.620	56.100	55.620	56.100	53.728	429
2022-05-24	55.610	55.900	55.250	55.300	52.962	151
2022-05-23	55.450	55.840	55.430	55.840	53.479	4,877
2022-05-20	55.730	55.880	54.330	55.450	53.106	7,509
2022-05-19	55.780	55.780	54.740	55.000	52.675	83
2022-05-18	58.400	58.780	56.370	56.820	54.418	1,009
2022-05-17	58.660	59.240	58.610	58.900	56.410	2,027
2022-05-16	59.800	59.800	59.800	59.800	57.272	0
2022-05-13	61.680	61.680	59.800	59.800	57.272	243
2022-05-12	60.520	60.540	59.210	60.190	57.646	291
2022-05-11	62.160	62.160	61.740	61.740	59.130	37
2022-05-10	61.850	62.690	61.440	62.160	59.532	4,278
2022-05-09	61.370	61.490	61.370	61.490	58.891	27
2022-05-06	60.870	61.140	60.690	60.690	58.124	246
2022-05-05	62.760	62.760	60.510	60.510	57.952	28
2022-05-04	61.020	61.470	60.960	61.240	58.651	4,030
2022-05-03	61.270	61.270	60.370	60.510	57.952	4,382
2022-05-02	60.900	62.670	60.900	62.360	59.724	1,065
2022-04-29	62.640	62.640	60.590	60.590	58.029	3,594
2022-04-28	63.050	63.050	62.650	62.650	60.002	312
2022-04-27	63.030	63.190	62.040	62.040	59.417	51
2022-04-26	62.880	62.910	62.230	62.280	59.647	322
2022-04-25	61.620	62.110	61.570	62.110	59.484	38
2022-04-22	62.160	62.160	61.380	61.610	59.006	49
2022-04-20	62.830	63.050	61.870	62.160	59.532	246
2022-04-19	60.480	62.400	60.480	62.400	59.762	2,916
2022-04-18	61.560	61.560	60.480	60.480	57.923	253
2022-04-14	62.500	62.880	62.350	62.520	59.877	333
2022-04-13	61.750	61.880	61.750	61.880	59.264	412
2022-04-12	62.540	62.540	61.500	61.500	58.900	15
2022-04-11	63.010	63.580	62.540	62.540	59.896	339
2022-04-08	64.620	64.620	63.380	63.380	60.701	1,025
2022-04-07	65.000	65.000	64.020	64.620	61.888	102
2022-04-06	64.850	64.850	63.970	64.200	61.486	1,545
2022-04-05	65.000	65.020	64.080	64.850	61.949	431
2022-04-04	63.380	64.980	63.380	64.680	61.786	472
2022-04-01	66.070	66.070	63.380	63.380	60.545	2,281
2022-03-31	66.300	66.300	66.000	66.080	63.124	16

← NewerPage 19 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.