Oracle Corporation (ORCL)
NYSE: ORCL
· Real-Time Price · USD
283.44
-7.89 (-2.71%)
At close: Sep 26, 2025, 3:59 PM
283.19
-0.09%
After-hours: Sep 26, 2025, 07:57 PM EDT
ORCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 293.00 | 294.00 | 283.00 | 283.46 | 283.46 | -2.70% | 25,835,275 |
| Sep 25, 2025 | 295.27 | 298.75 | 288.55 | 291.33 | 291.33 | -5.55% | 39,274,900 |
| Sep 24, 2025 | 311.86 | 312.47 | 300.03 | 308.46 | 308.46 | -1.71% | 33,765,300 |
| Sep 23, 2025 | 324.00 | 325.00 | 310.05 | 313.83 | 313.83 | -4.36% | 35,280,200 |
| Sep 22, 2025 | 309.63 | 329.50 | 306.92 | 328.15 | 328.15 | 6.31% | 44,437,549 |
| Sep 19, 2025 | 299.00 | 311.11 | 297.32 | 308.66 | 308.66 | 4.06% | 40,776,201 |
| Sep 18, 2025 | 303.04 | 303.82 | 292.00 | 296.62 | 296.62 | -1.59% | 24,673,116 |
| Sep 17, 2025 | 307.69 | 308.66 | 295.03 | 301.41 | 301.41 | -1.71% | 27,707,949 |
| Sep 16, 2025 | 314.06 | 319.97 | 302.27 | 306.65 | 306.65 | 1.49% | 51,923,300 |
| Sep 15, 2025 | 306.45 | 307.03 | 297.29 | 302.14 | 302.14 | 3.41% | 40,004,004 |
| Sep 12, 2025 | 305.79 | 307.97 | 291.75 | 292.18 | 292.18 | -5.09% | 51,781,914 |
| Sep 11, 2025 | 330.34 | 331.00 | 304.60 | 307.86 | 307.86 | -6.23% | 69,986,027 |
| Sep 10, 2025 | 319.19 | 345.72 | 312.09 | 328.33 | 328.33 | 35.95% | 131,618,100 |
| Sep 9, 2025 | 239.94 | 243.49 | 234.56 | 241.51 | 241.51 | 1.27% | 41,178,700 |
| Sep 8, 2025 | 239.89 | 242.42 | 235.31 | 238.48 | 238.48 | 2.44% | 18,803,046 |
| Sep 5, 2025 | 232.55 | 234.62 | 225.89 | 232.80 | 232.80 | 4.39% | 15,386,100 |
| Sep 4, 2025 | 222.00 | 223.57 | 219.56 | 223.00 | 223.00 | -0.20% | 10,303,100 |
| Sep 3, 2025 | 225.90 | 225.90 | 221.75 | 223.45 | 223.45 | -0.82% | 8,900,813 |
| Sep 2, 2025 | 222.00 | 225.45 | 218.79 | 225.30 | 225.30 | -0.37% | 10,461,903 |
| Aug 29, 2025 | 237.61 | 238.22 | 223.11 | 226.13 | 226.13 | -5.90% | 16,618,641 |