Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	66.850	66.850	66.300	66.300	63.334	87
2022-03-29	66.000	67.200	65.840	67.200	64.194	1,686
2022-03-28	65.500	66.420	65.500	66.250	63.286	1,865
2022-03-25	65.840	65.840	64.330	64.770	61.872	1,850
2022-03-24	64.890	66.400	64.890	65.850	62.904	395
2022-03-23	68.500	68.500	64.750	64.890	61.987	10,277
2022-03-22	66.920	68.500	66.710	68.500	65.436	1,458
2022-03-21	67.480	67.480	66.280	66.280	63.315	4,430
2022-03-18	67.470	68.310	66.910	67.990	64.948	4,151
2022-03-17	67.900	68.070	67.000	67.760	64.729	12,227
2022-03-16	68.890	69.160	66.980	67.900	64.862	4,961
2022-03-15	69.380	69.980	68.850	68.890	65.808	24,165
2022-03-14	65.780	66.080	63.860	65.590	62.656	1,085
2022-03-11	63.550	67.000	62.700	65.780	62.837	894
2022-03-10	63.550	63.550	63.550	63.550	60.707	9,000
2022-03-09	62.760	63.970	62.700	63.430	60.592	1,727
2022-03-08	63.200	63.200	61.910	61.910	59.140	3,786
2022-03-07	64.020	64.020	62.150	63.200	60.373	1,424
2022-03-04	65.330	65.470	64.120	64.120	61.251	1,067
2022-03-03	65.940	66.120	64.960	65.350	62.426	3,731
2022-03-02	66.670	67.480	66.350	66.350	63.382	1,953
2022-02-25	62.640	66.070	62.640	65.790	62.847	18,246
2022-02-24	60.840	63.370	59.220	63.370	60.535	17,862
2022-02-23	62.000	62.000	60.620	60.840	58.118	782
2022-02-22	63.050	63.050	62.280	62.280	59.494	2,391
2022-02-21	63.700	63.700	62.680	63.500	60.659	275
2022-02-18	63.180	65.100	63.180	64.540	61.653	1,095
2022-02-17	67.210	67.210	65.000	65.000	62.092	455
2022-02-16	69.300	69.300	67.120	67.710	64.681	138
2022-02-15	69.240	69.240	68.360	68.360	65.302	10,522
2022-02-14	68.700	68.740	68.330	68.740	65.665	604
2022-02-11	70.990	71.070	69.450	69.930	66.802	5,794
2022-02-10	73.010	73.010	71.400	71.480	68.282	67
2022-02-09	71.990	73.020	71.940	73.020	69.753	811
2022-02-08	70.630	70.840	70.200	70.510	67.356	12,491
2022-02-07	73.400	73.570	70.630	70.630	67.470	757
2022-02-04	72.670	73.490	72.670	73.400	70.116	109
2022-02-03	72.590	72.760	72.490	72.700	69.448	235
2022-02-02	71.750	72.990	71.320	72.590	69.343	934
2022-02-01	71.910	71.910	70.410	71.100	67.919	1,200
2022-01-31	71.470	72.310	71.250	71.370	68.177	562
2022-01-28	71.740	72.030	70.850	71.890	68.674	643
2022-01-27	72.060	72.870	71.730	71.730	68.521	1,261
2022-01-26	74.000	74.000	72.280	72.280	69.046	772
2022-01-25	73.430	74.670	73.430	73.600	70.307	240
2022-01-24	74.820	74.820	73.420	73.420	70.135	93
2022-01-21	75.030	75.390	74.620	74.820	71.473	738
2022-01-20	77.000	77.000	75.250	75.250	71.884	564
2022-01-19	79.450	79.450	76.080	76.080	72.676	717
2022-01-18	82.000	82.000	79.240	79.520	75.963	65
2022-01-17	79.600	81.550	79.600	81.540	77.892	106
2022-01-14	81.000	81.000	80.000	80.610	77.004	1,505
2022-01-13	82.030	82.030	80.700	80.700	77.090	363
2022-01-12	82.560	82.720	81.220	81.220	77.586	8,740
2022-01-11	84.060	84.520	81.870	82.060	78.389	932
2022-01-10	82.410	84.330	82.410	83.920	80.166	1,898
2022-01-07	82.060	82.560	81.800	82.290	78.609	1,605
2022-01-06	84.390	84.390	81.800	82.080	78.408	711
2022-01-05	84.050	84.050	82.300	82.680	78.981	6,976
2022-01-04	83.390	84.370	83.390	83.950	80.007	7,393

← NewerPage 20 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.