Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	81.360	82.890	81.050	82.850	78.959	1,579
2021-12-30	83.600	83.600	81.360	81.360	77.539	55,448
2021-12-29	83.790	84.000	83.400	83.600	79.674	1,641
2021-12-28	84.510	84.510	83.100	83.100	79.197	2,144
2021-12-27	85.050	85.360	83.770	83.950	80.007	231
2021-12-23	85.200	85.360	84.650	85.050	81.056	7,530
2021-12-22	87.650	87.650	84.530	84.970	80.980	5,178
2021-12-21	87.760	88.290	86.000	87.650	83.534	1,039
2021-12-20	91.440	91.690	87.480	87.760	83.639	544
2021-12-17	93.870	94.340	90.800	90.990	86.717	12,691
2021-12-16	98.710	98.790	97.250	97.820	93.226	7,923
2021-12-15	95.620	98.190	94.780	97.730	93.140	684
2021-12-14	94.200	95.490	93.810	94.780	90.329	7,034
2021-12-13	95.640	98.270	95.200	95.200	90.729	38,818
2021-12-10	92.850	97.970	92.850	96.070	91.558	13,754
2021-12-09	82.230	82.880	82.230	82.670	78.788	331
2021-12-08	84.270	84.320	81.200	81.500	77.673	1,613
2021-12-07	84.240	85.400	84.230	84.480	80.513	1,062
2021-12-06	83.480	84.720	83.370	84.720	80.741	462
2021-12-03	84.240	84.740	82.880	83.200	79.293	10,777
2021-12-02	85.840	85.840	84.130	84.240	80.284	6,242
2021-12-01	86.010	86.760	84.740	85.850	81.818	724
2021-11-30	86.880	87.370	85.780	86.270	82.219	4,739
2021-11-29	86.790	88.470	86.730	87.520	83.410	8,069
2021-11-26	86.600	87.500	86.120	86.440	82.381	394
2021-11-25	86.300	87.340	86.300	87.090	83.000	116
2021-11-24	86.500	87.200	86.500	87.200	83.105	1,281
2021-11-23	88.740	89.160	86.400	86.840	82.762	579
2021-11-22	87.890	89.190	87.210	88.740	84.573	886
2021-11-19	87.120	88.220	87.120	87.930	83.801	730
2021-11-18	88.260	88.290	86.650	87.980	83.848	1,814
2021-11-17	88.110	88.200	87.220	88.200	84.058	380
2021-11-16	85.290	87.870	85.290	87.830	83.705	411
2021-11-12	85.350	85.520	84.410	85.290	81.285	877
2021-11-11	85.450	85.450	84.500	85.060	81.065	452
2021-11-10	85.920	86.530	85.400	86.060	82.018	645
2021-11-09	87.700	87.700	85.850	86.460	82.400	1,150
2021-11-08	89.010	89.010	87.550	87.850	83.724	741
2021-11-05	88.730	88.730	86.690	87.400	83.295	3,174
2021-11-04	90.000	90.020	89.260	89.550	85.344	305
2021-11-03	90.500	91.430	89.040	90.000	85.773	456
2021-11-01	90.740	90.740	88.880	89.090	84.906	4,006
2021-10-29	90.190	91.170	89.410	90.280	86.040	6,927
2021-10-28	90.020	90.450	89.830	90.090	85.859	467
2021-10-27	90.000	90.060	89.400	89.510	85.306	1,307
2021-10-26	91.070	91.070	90.200	90.200	85.964	13,484
2021-10-25	92.290	92.290	90.810	90.810	86.545	2,982
2021-10-22	91.370	93.320	91.370	92.250	87.918	5,584
2021-10-21	90.400	91.160	89.910	91.060	86.784	107
2021-10-20	90.270	90.810	89.000	89.500	85.297	1,277
2021-10-19	88.900	90.240	88.900	90.020	85.792	580
2021-10-18	87.720	88.850	87.720	88.850	84.677	1,210
2021-10-15	88.030	88.030	86.400	86.660	82.590	544
2021-10-14	89.310	89.310	86.940	88.030	83.896	845

← NewerPage 21 of 21 · 1,254 trading days

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.