NYSE : ORCL
Oracle Corporation — Price history
Technology · Software - Infrastructure · United States
Last price 130.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 396.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Oracle Corporation (ORCL) closed at 130.67 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 133.62 | 135.2 | 129 | 130.67 | 41,052,865 | -6.37% |
| 2026-10-29 | 144.135 | 144.61 | 136.59 | 139.56 | 39,366,859 | -3.45% |
| 2026-10-28 | 131.32 | 148.48 | 128.38 | 144.54 | 81,933,839 | +10.73% |
| 2026-10-27 | 126.88 | 132.34 | 126.86 | 130.53 | 26,026,717 | +3.55% |
| 2026-10-26 | 126.06 | 127.99 | 123.75 | 126.06 | 23,008,483 | -0.08% |
| 2026-10-23 | 124.87 | 128.33 | 124.39 | 126.16 | 19,223,405 | +0.49% |
| 2026-10-22 | 126.35 | 127.94 | 122.76 | 125.54 | 36,620,147 | -2.78% |
| 2026-10-21 | 133.115 | 133.52 | 127.7 | 129.13 | 26,329,130 | -1.53% |
| 2026-10-20 | 128.51 | 134.35 | 127.45 | 131.14 | 26,751,762 | +1.20% |
| 2026-10-19 | 130.66 | 131.4 | 129.12 | 129.59 | 23,749,156 | +1.06% |
| 2026-10-16 | 133.49 | 133.8 | 127.36 | 128.23 | 34,727,551 | -4.64% |
| 2026-10-15 | 128.07 | 135.08 | 127.6 | 134.47 | 30,031,789 | +3.00% |
| 2026-10-14 | 140 | 141.05 | 129.23 | 130.55 | 50,406,587 | -8.83% |
| 2026-10-13 | 135.91 | 144.178 | 135.55 | 143.2 | 25,899,897 | +4.23% |
| 2026-10-12 | 141.56 | 141.56 | 136.52 | 137.39 | 21,161,533 | -2.84% |
| 2026-10-09 | 136.7 | 142.9 | 136.49 | 141.4 | 25,422,072 | +4.59% |
| 2026-10-08 | 142.19 | 142.775 | 134.66 | 135.69 | 41,212,498 | -5.48% |
| 2026-10-07 | 142.54 | 144.7 | 141.37 | 143.56 | 15,739,444 | -0.84% |
| 2026-10-06 | 143.93 | 146.94 | 143.86 | 144.77 | 20,041,633 | +1.61% |
| 2026-10-05 | 142.53 | 146.66 | 142.37 | 142.48 | 18,069,587 | +0.13% |
| 2026-10-02 | 142.09 | 144.86 | 140.26 | 142.3 | 35,409,321 | +3.06% |
| 2026-10-01 | 139.6 | 140.25 | 135.33 | 138.07 | 25,459,116 | +0.56% |
| 2026-09-30 | 136.54 | 138.5 | 134.75 | 137.3 | 22,321,578 | -0.36% |
| 2026-09-29 | 132.79 | 143.67 | 132.53 | 137.79 | 45,709,735 | +3.91% |
| 2026-09-28 | 132.725 | 135.69 | 131.58 | 132.6 | 36,060,096 | -3.28% |
| 2026-09-25 | 138.57 | 140.878 | 136.92 | 137.1 | 23,671,011 | -1.75% |
| 2026-09-24 | 137.32 | 140.34 | 133.48 | 139.54 | 56,629,386 | -3.47% |
| 2026-09-23 | 148.3 | 148.662 | 144.23 | 144.56 | 22,682,254 | -3.11% |
| 2026-09-22 | 151.25 | 153.6 | 148.6 | 149.2 | 31,259,962 | +0.43% |
| 2026-09-21 | 148.93 | 149.98 | 146.16 | 148.56 | 22,418,310 | +0.64% |
| 2026-09-18 | 150.47 | 150.9 | 144.4 | 147.61 | 39,324,905 | -1.98% |
| 2026-09-17 | 146.75 | 152 | 146.15 | 150.59 | 27,742,388 | +5.19% |
| 2026-09-16 | 140.03 | 146.52 | 139 | 143.16 | 34,366,403 | +2.00% |
| 2026-09-15 | 143.46 | 144.88 | 140.02 | 140.35 | 31,552,727 | -3.07% |
| 2026-09-14 | 141.42 | 145.33 | 141.01 | 144.79 | 42,159,749 | -3.65% |
| 2026-09-11 | 164.43 | 166 | 149.84 | 150.28 | 80,438,562 | -1.74% |
| 2026-09-10 | 158.375 | 159.24 | 152.52 | 152.94 | 56,824,749 | -5.38% |
| 2026-09-09 | 163.54 | 165.15 | 160.36 | 161.63 | 27,464,575 | -0.55% |
| 2026-09-08 | 167.6 | 170.7 | 161.16 | 162.52 | 37,662,791 | +2.36% |
| 2026-09-04 | 159.455 | 159.7 | 156.71 | 158.78 | 26,511,284 | +3.08% |
| 2026-09-03 | 147.27 | 156.77 | 146.92 | 154.04 | 25,101,731 | +5.69% |
| 2026-09-02 | 140.26 | 146.69 | 139.72 | 145.75 | 21,906,714 | +3.13% |
| 2026-09-01 | 146.75 | 146.79 | 139.95 | 141.32 | 25,443,267 | -5.23% |
| 2026-08-31 | 149.31 | 151.26 | 147.75 | 149.12 | 16,118,904 | -1.15% |
| 2026-08-28 | 153.6 | 153.99 | 149.71 | 150.85 | 17,799,963 | -0.72% |
| 2026-08-27 | 152.106 | 153.83 | 147.52 | 151.94 | 30,251,433 | +2.06% |
| 2026-08-26 | 147 | 151.63 | 146.825 | 148.87 | 18,426,066 | +2.84% |
| 2026-08-25 | 143.3 | 146.335 | 142.51 | 144.76 | 13,329,370 | +1.62% |
| 2026-08-24 | 145.12 | 145.12 | 141.25 | 142.45 | 14,158,571 | -2.74% |
| 2026-08-21 | 143.715 | 148.35 | 142.6 | 146.47 | 19,635,031 | +3.10% |
| 2026-08-20 | 144.3 | 145.92 | 141.02 | 142.07 | 15,184,406 | -1.21% |
| 2026-08-19 | 142.695 | 146.08 | 137.43 | 143.81 | 26,552,896 | +0.71% |
| 2026-08-18 | 143.25 | 146 | 142.35 | 142.79 | 19,152,301 | -2.63% |
| 2026-08-17 | 148.45 | 150.4 | 145.5 | 146.65 | 20,667,953 | -2.57% |
| 2026-08-14 | 155.84 | 156.39 | 148.8 | 150.52 | 21,905,468 | -3.65% |
| 2026-08-13 | 151.98 | 159.26 | 151.91 | 156.22 | 25,739,974 | +1.92% |
| 2026-08-12 | 152.81 | 154.89 | 147.89 | 153.28 | 43,559,358 | +5.36% |
| 2026-08-11 | 151.2 | 151.99 | 144.24 | 145.48 | 28,761,753 | -3.69% |
| 2026-08-10 | 148.26 | 151.99 | 146.62 | 151.05 | 24,265,023 | +2.74% |
| 2026-08-07 | 145.32 | 147.16 | 142.34 | 147.02 | 22,874,018 | +2.47% |
| 2026-08-06 | 139.25 | 146.58 | 138.72 | 143.47 | 23,073,334 | -0.64% |
| 2026-08-05 | 145 | 146.39 | 142.5 | 144.39 | 23,524,074 | -0.93% |
| 2026-08-04 | 141.01 | 148.7 | 141.01 | 145.74 | 43,723,491 | +2.74% |
| 2026-08-03 | 131.92 | 143.07 | 130.21 | 141.85 | 49,696,896 | +9.22% |
| 2026-07-31 | 130.07 | 132.4 | 125.7 | 129.87 | 34,438,662 | +1.81% |
| 2026-07-30 | 122.87 | 128.34 | 121.58 | 127.56 | 41,338,393 | +8.34% |
| 2026-07-29 | 119.42 | 121.92 | 116.2 | 117.74 | 28,081,771 | -1.85% |
| 2026-07-28 | 118.18 | 122.33 | 114.5 | 119.96 | 32,665,418 | +0.05% |
| 2026-07-27 | 118 | 121.99 | 116.8 | 119.9 | 36,916,623 | +4.27% |
| 2026-07-24 | 122.47 | 123.08 | 114.75 | 114.99 | 46,405,702 | -4.21% |
| 2026-07-23 | 123.96 | 124.7 | 119.44 | 120.04 | 30,900,642 | -4.61% |
| 2026-07-22 | 126.18 | 128.84 | 124.7 | 125.84 | 21,096,693 | -0.95% |
| 2026-07-21 | 122.81 | 127.42 | 122.21 | 127.05 | 27,748,087 | +4.67% |
| 2026-07-20 | 124.27 | 125.49 | 120.03 | 121.38 | 36,793,230 | -3.98% |
| 2026-07-17 | 121.7 | 128.435 | 121.5 | 126.41 | 39,917,140 | +1.77% |
| 2026-07-16 | 131.475 | 131.78 | 123.66 | 124.21 | 54,780,940 | -6.25% |
| 2026-07-15 | 130.56 | 133.9 | 128.84 | 132.49 | 48,520,434 | +3.56% |
| 2026-07-14 | 132 | 132.76 | 127.6 | 127.94 | 52,670,410 | -2.74% |
| 2026-07-13 | 139.03 | 139.65 | 131.35 | 131.54 | 56,690,274 | -6.47% |
| 2026-07-10 | 145.65 | 145.68 | 139.26 | 140.64 | 29,843,309 | -2.14% |
| 2026-07-09 | 141.42 | 149.07 | 140.94 | 144.22 | 35,221,882 | +2.65% |
| 2026-07-08 | 139.055 | 141.84 | 137.545 | 140.49 | 34,607,304 | -0.78% |
| 2026-07-07 | 143.72 | 145.56 | 137.55 | 141.6 | 47,199,976 | -1.50% |
| 2026-07-06 | 144.3 | 145.622 | 141.16 | 143.76 | 36,682,951 | +2.49% |
| 2026-07-02 | 143.3 | 147.06 | 138.827 | 140.27 | 44,273,642 | -1.56% |
| 2026-07-01 | 144.49 | 147.55 | 142.5 | 142.5 | 45,963,999 | -2.76% |
| 2026-06-30 | 147.25 | 149.93 | 144.48 | 146.55 | 35,926,860 | -0.82% |
| 2026-06-29 | 153.94 | 154.5 | 145.2 | 147.76 | 34,310,313 | -0.52% |
| 2026-06-26 | 150.26 | 153.54 | 148 | 148.53 | 36,532,141 | -2.58% |
| 2026-06-25 | 157.35 | 157.62 | 150.36 | 152.46 | 36,914,335 | -3.22% |
| 2026-06-24 | 162.475 | 165.75 | 155.35 | 157.53 | 38,305,028 | -4.62% |
| 2026-06-23 | 170.23 | 174.33 | 164.61 | 165.16 | 33,327,886 | -5.66% |
| 2026-06-22 | 182.31 | 184.58 | 174.4 | 175.07 | 22,935,420 | -5.00% |
| 2026-06-18 | 183.01 | 187.99 | 177.7 | 184.29 | 31,386,081 | +0.41% |
| 2026-06-17 | 186.155 | 190.19 | 182.58 | 183.53 | 16,616,626 | -2.55% |
| 2026-06-16 | 190.01 | 195.32 | 187.66 | 188.33 | 16,985,542 | -2.24% |
| 2026-06-15 | 187.39 | 195.32 | 186.213 | 192.64 | 20,279,863 | +4.62% |
| 2026-06-12 | 185.01 | 185.58 | 179 | 184.13 | 29,562,284 | +0.02% |
| 2026-06-11 | 179.67 | 184.77 | 175.28 | 184.1 | 63,678,509 | -8.53% |
| 2026-06-10 | 198.5 | 212.48 | 198.18 | 201.26 | 46,108,327 | -2.21% |
| 2026-06-09 | 213.905 | 220.5 | 197.79 | 205.81 | 26,040,722 | -2.84% |
| 2026-06-08 | 217.75 | 219.06 | 209.331 | 211.82 | 17,227,241 | -0.87% |
| 2026-06-05 | 229.49 | 231.44 | 209.45 | 213.68 | 29,019,876 | -9.59% |
| 2026-06-04 | 227 | 238.95 | 224 | 236.34 | 19,993,753 | +2.61% |
| 2026-06-03 | 240.48 | 240.51 | 227.605 | 230.33 | 23,644,680 | -5.83% |
| 2026-06-02 | 242.8 | 249 | 238.84 | 244.58 | 30,294,766 | -1.44% |
| 2026-06-01 | 230.5 | 250.25 | 224.6 | 248.15 | 48,389,992 | +9.91% |
| 2026-05-29 | 209 | 226.29 | 208.01 | 225.78 | 41,082,199 | +10.84% |
| 2026-05-28 | 194.04 | 205 | 193.377 | 203.7 | 25,339,881 | +6.67% |
| 2026-05-27 | 191.48 | 192.14 | 187.916 | 190.96 | 12,125,998 | -1.09% |
| 2026-05-26 | 193.3 | 195.2 | 190.56 | 193.06 | 12,856,100 | +0.51% |
| 2026-05-22 | 191.67 | 197 | 191.1 | 192.08 | 10,875,803 | +1.22% |
| 2026-05-21 | 189.01 | 192.82 | 187.2 | 189.77 | 12,119,718 | +0.86% |
| 2026-05-20 | 179.94 | 188.22 | 178.8 | 188.16 | 16,517,223 | +3.69% |
| 2026-05-19 | 186 | 188.725 | 180.93 | 181.46 | 16,717,711 | -2.76% |
| 2026-05-18 | 190 | 190.76 | 183.27 | 186.61 | 19,114,329 | -3.29% |
| 2026-05-15 | 190.49 | 196.43 | 188.9 | 192.95 | 15,747,148 | -1.36% |
| 2026-05-14 | 188.18 | 200.709 | 185.45 | 195.61 | 22,544,995 | +3.08% |
| 2026-05-13 | 189.03 | 191.57 | 185.06 | 189.76 | 15,789,272 | +1.57% |
| 2026-05-12 | 192.92 | 192.92 | 180.87 | 186.83 | 22,123,411 | -3.62% |