Oracle Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	126.35	127.94	122.76	125.54	125.54	36,565,203
2026-10-21	133.12	133.52	127.70	129.13	129.13	26,329,100
2026-10-20	128.51	134.35	127.45	131.14	131.14	26,751,800
2026-10-19	130.66	131.40	129.12	129.59	129.59	23,749,200
2026-10-16	133.49	133.80	127.36	128.23	128.23	36,109,100
2026-10-15	128.07	135.08	127.60	134.47	134.47	31,382,100
2026-10-14	140.00	141.05	129.23	130.55	130.55	52,513,600
2026-10-13	135.91	144.18	135.55	143.20	143.20	26,325,800
2026-10-12	141.56	141.56	136.52	137.39	137.39	21,533,100
2026-10-09	136.70	142.90	136.49	141.40	141.40	25,529,900
2026-10-08	142.19	142.78	134.66	135.69	135.19	42,412,600
2026-10-07	142.54	144.70	141.37	143.56	143.03	15,739,400
2026-10-06	143.93	146.94	143.86	144.77	144.24	20,041,600
2026-10-05	142.53	146.66	142.37	142.48	141.96	18,069,600
2026-10-02	142.09	144.86	140.26	142.30	141.78	35,409,300
2026-10-01	139.60	140.25	135.33	138.07	137.56	25,459,100
2026-09-30	136.54	138.50	134.75	137.30	136.79	22,321,600
2026-09-29	132.79	143.67	132.53	137.79	137.28	45,709,700
2026-09-28	132.73	135.69	131.58	132.60	132.11	36,060,100
2026-09-25	138.57	140.88	136.92	137.10	136.59	23,671,000
2026-09-24	137.32	140.34	133.48	139.54	139.03	56,629,400
2026-09-23	148.30	148.66	144.23	144.56	144.03	22,682,300
2026-09-22	151.25	153.60	148.60	149.20	148.65	31,260,000

Page 1 of 1 · 23 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.