Oracle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 20.260 | 20.490 | 19.550 | 19.560 | 15.469 | 43,142,100 |
| 2008-03-18 | 19.640 | 20.050 | 19.390 | 20.020 | 15.832 | 38,445,300 |
| 2008-03-17 | 18.930 | 19.490 | 18.930 | 19.280 | 15.247 | 41,039,200 |
| 2008-03-14 | 20.010 | 20.050 | 19.270 | 19.520 | 15.437 | 43,595,500 |
| 2008-03-13 | 19.570 | 19.990 | 19.360 | 19.840 | 15.690 | 43,684,900 |
| 2008-03-12 | 19.580 | 20.170 | 19.430 | 19.680 | 15.564 | 48,200,300 |
| 2008-03-11 | 19.650 | 19.950 | 19.100 | 19.510 | 15.429 | 48,217,800 |
| 2008-03-10 | 19.170 | 19.500 | 19.080 | 19.280 | 15.247 | 36,576,100 |
| 2008-03-07 | 19.130 | 19.550 | 18.870 | 19.000 | 15.026 | 46,510,200 |
| 2008-03-06 | 19.090 | 19.600 | 19.070 | 19.230 | 15.208 | 69,112,300 |
| 2008-03-05 | 18.710 | 18.980 | 18.620 | 18.800 | 14.868 | 58,178,200 |
| 2008-03-04 | 18.820 | 18.980 | 18.200 | 18.440 | 14.583 | 71,509,100 |
| 2008-03-03 | 18.760 | 19.180 | 18.660 | 18.950 | 14.986 | 41,836,600 |
| 2008-02-29 | 19.180 | 19.190 | 18.730 | 18.800 | 14.868 | 43,803,100 |
| 2008-02-28 | 19.100 | 19.600 | 18.920 | 19.410 | 15.350 | 42,274,100 |
| 2008-02-27 | 19.120 | 19.450 | 18.810 | 19.190 | 15.176 | 37,850,700 |
| 2008-02-26 | 18.900 | 19.350 | 18.870 | 19.210 | 15.192 | 48,428,800 |
| 2008-02-25 | 18.850 | 19.120 | 18.610 | 18.970 | 15.002 | 56,319,700 |
| 2008-02-22 | 18.930 | 19.020 | 18.180 | 18.900 | 14.947 | 61,623,500 |
| 2008-02-21 | 19.490 | 19.600 | 18.810 | 18.890 | 14.939 | 55,583,400 |
| 2008-02-20 | 19.020 | 19.500 | 18.980 | 19.430 | 15.366 | 36,662,000 |
| 2008-02-19 | 19.310 | 19.400 | 18.990 | 19.020 | 15.042 | 34,260,000 |
| 2008-02-15 | 19.020 | 19.220 | 18.940 | 19.090 | 15.097 | 25,070,700 |
| 2008-02-14 | 19.650 | 19.720 | 19.000 | 19.090 | 15.097 | 36,483,300 |
| 2008-02-13 | 19.700 | 19.930 | 19.460 | 19.660 | 15.548 | 33,598,000 |
| 2008-02-12 | 19.550 | 19.890 | 19.300 | 19.410 | 15.350 | 36,472,700 |
| 2008-02-11 | 19.210 | 19.570 | 19.170 | 19.440 | 15.374 | 44,115,100 |
| 2008-02-08 | 19.160 | 19.390 | 18.940 | 19.190 | 15.176 | 38,131,800 |
| 2008-02-07 | 19.260 | 19.600 | 19.030 | 19.200 | 15.184 | 59,196,500 |
| 2008-02-06 | 19.540 | 20.090 | 19.400 | 19.680 | 15.564 | 50,356,200 |
| 2008-02-05 | 19.780 | 19.880 | 19.210 | 19.260 | 15.231 | 55,269,500 |
| 2008-02-04 | 20.680 | 20.680 | 20.150 | 20.200 | 15.975 | 26,668,700 |
| 2008-02-01 | 20.780 | 20.780 | 20.220 | 20.680 | 16.354 | 41,937,100 |
| 2008-01-31 | 19.950 | 20.730 | 19.880 | 20.550 | 16.252 | 52,510,400 |
| 2008-01-30 | 20.020 | 20.600 | 19.810 | 20.270 | 16.030 | 42,369,000 |
| 2008-01-29 | 20.230 | 20.280 | 19.690 | 20.070 | 15.872 | 35,571,800 |
| 2008-01-28 | 20.130 | 20.400 | 20.010 | 20.260 | 16.022 | 29,189,600 |
| 2008-01-25 | 21.000 | 21.080 | 20.220 | 20.280 | 16.038 | 42,303,500 |
| 2008-01-24 | 20.600 | 20.970 | 20.150 | 20.610 | 16.299 | 43,764,900 |
| 2008-01-23 | 19.580 | 20.680 | 19.520 | 20.610 | 16.299 | 56,349,500 |
| 2008-01-22 | 20.280 | 20.790 | 19.680 | 20.220 | 15.991 | 66,962,800 |
| 2008-01-18 | 21.350 | 21.830 | 21.170 | 21.580 | 17.066 | 51,486,500 |
| 2008-01-17 | 21.900 | 21.950 | 21.300 | 21.410 | 16.932 | 52,783,800 |
| 2008-01-16 | 21.030 | 22.330 | 20.850 | 21.920 | 17.335 | 76,869,400 |
| 2008-01-15 | 21.760 | 22.050 | 21.300 | 21.310 | 16.853 | 39,579,500 |
| 2008-01-14 | 21.440 | 22.120 | 21.100 | 22.060 | 17.446 | 48,826,100 |
| 2008-01-11 | 21.530 | 21.690 | 21.060 | 21.100 | 16.687 | 46,251,400 |
| 2008-01-10 | 21.460 | 21.800 | 21.070 | 21.680 | 17.145 | 42,107,400 |
| 2008-01-09 | 21.340 | 21.690 | 21.150 | 21.610 | 17.090 | 47,973,000 |
| 2008-01-08 | 22.240 | 22.320 | 21.140 | 21.150 | 16.726 | 43,551,600 |
| 2008-01-07 | 21.960 | 22.480 | 21.790 | 22.250 | 17.596 | 40,045,600 |
| 2008-01-04 | 22.770 | 22.880 | 21.790 | 22.030 | 17.422 | 44,738,600 |
| 2008-01-03 | 22.430 | 23.110 | 22.430 | 23.110 | 18.276 | 42,045,400 |
| 2008-01-02 | 22.550 | 22.820 | 22.380 | 22.490 | 17.786 | 42,775,700 |
← NewerPage 79 of 79 · 4,734 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2000-10-13 | 2:1 |
| 2000-01-19 | 2:1 |
| 1999-03-01 | 3:2 |
| 1997-08-18 | 3:2 |
| 1996-04-17 | 3:2 |
| 1995-02-23 | 3:2 |
| 1993-11-09 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-10-09 | 0.5000 USD |
| 2026-07-10 | 0.5000 USD |
| 2026-04-09 | 0.5000 USD |
| 2026-01-09 | 0.5000 USD |
| 2025-10-09 | 0.5000 USD |
| 2025-07-10 | 0.5000 USD |
| 2025-04-10 | 0.5000 USD |
| 2025-01-10 | 0.4000 USD |
| 2024-10-10 | 0.4000 USD |
| 2024-07-11 | 0.4000 USD |
| 2024-04-09 | 0.4000 USD |
| 2024-01-10 | 0.4000 USD |
| 2023-10-11 | 0.4000 USD |
| 2023-07-11 | 0.4000 USD |
| 2023-04-10 | 0.4000 USD |
| 2023-01-09 | 0.3200 USD |
| 2022-10-11 | 0.3200 USD |
| 2022-07-11 | 0.3200 USD |
| 2022-04-07 | 0.3200 USD |
| 2022-01-06 | 0.3200 USD |
| 2021-10-08 | 0.3200 USD |
| 2021-07-14 | 0.3200 USD |
| 2021-04-07 | 0.3200 USD |
| 2021-01-06 | 0.2400 USD |
| 2020-10-07 | 0.2400 USD |
| 2020-07-14 | 0.2400 USD |
| 2020-04-08 | 0.2400 USD |
| 2020-01-08 | 0.2400 USD |
| 2019-10-09 | 0.2400 USD |
| 2019-07-16 | 0.2400 USD |
| 2019-04-10 | 0.2400 USD |
| 2019-01-15 | 0.1900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
