Oracle Corporation

141.24
1.43 (1.02%)
At close: Apr 01, 2025, 3:09 PM

Oracle Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 138.64 140.59 136.76 139.81 -1.06 -0.75% 15,500,941
Mar 28, 2025 143.78 145.65 139.11 140.87 -4.91 -3.37% 13,144,486
Mar 27, 2025 145.85 147.04 144.92 145.78 -2.02 -1.37% 9,148,321
Mar 26, 2025 152.89 153.03 146.56 147.80 -6.13 -3.98% 13,222,521
Mar 25, 2025 154.51 155.60 153.05 153.93 -0.94 -0.61% 8,521,249
Mar 24, 2025 156.34 156.60 154.03 154.87 2.64 1.73% 7,848,332
Mar 21, 2025 151.65 153.84 150.11 152.23 -0.49 -0.32% 17,620,224
Mar 20, 2025 151.58 154.49 150.82 152.72 0.27 0.18% 7,051,615
Mar 19, 2025 150.06 154.07 150.00 152.45 3.00 2.01% 6,909,504
Mar 18, 2025 152.37 152.42 148.63 149.45 -4.56 -2.96% 9,402,508
Mar 17, 2025 150.40 155.75 150.40 154.01 4.74 3.18% 9,885,000
Mar 14, 2025 148.92 150.88 147.88 149.27 1.61 1.09% 9,330,000
Mar 13, 2025 149.79 150.17 145.48 147.66 -3.23 -2.14% 14,187,700
Mar 12, 2025 146.23 152.23 145.01 150.89 6.71 4.65% 15,373,900
Mar 11, 2025 143.42 145.78 137.70 144.18 -4.61 -3.10% 27,200,233
Mar 10, 2025 150.53 152.52 146.80 148.79 -6.37 -4.11% 21,486,100
Mar 7, 2025 150.62 156.48 148.50 155.16 4.22 2.80% 12,646,500
Mar 6, 2025 157.16 157.16 149.73 150.94 -10.62 -6.57% 12,321,246
Mar 5, 2025 158.06 162.49 157.05 161.56 4.09 2.60% 7,141,000
Mar 4, 2025 159.22 159.76 153.52 157.47 -4.55 -2.81% 13,171,900
Mar 3, 2025 166.95 167.12 161.13 162.02 -4.04 -2.43% 8,081,840
Feb 28, 2025 163.11 166.15 160.81 166.06 1.30 0.79% 12,843,300
Feb 27, 2025 173.00 174.86 164.58 164.76 -7.71 -4.47% 7,436,810
Feb 26, 2025 170.98 173.87 169.13 172.47 3.93 2.33% 6,915,115
Feb 25, 2025 169.29 170.60 164.44 168.54 -1.42 -0.84% 8,316,100
Feb 24, 2025 173.57 174.17 164.66 169.96 2.15 1.28% 10,639,100
Feb 21, 2025 176.12 176.88 167.55 167.81 -8.19 -4.65% 9,713,900
Feb 20, 2025 179.81 180.27 174.43 176.00 -5.52 -3.04% 8,737,035
Feb 19, 2025 178.58 181.68 175.70 181.52 1.72 0.96% 8,688,500
Feb 18, 2025 176.75 182.24 176.09 179.80 5.64 3.24% 11,430,500
Feb 14, 2025 174.25 175.03 172.81 174.16 0.30 0.17% 7,260,900
Feb 13, 2025 173.00 174.38 172.10 173.86 1.64 0.95% 6,421,700
Feb 12, 2025 174.89 174.89 170.71 172.22 -4.97 -2.80% 7,454,841
Feb 11, 2025 177.62 179.12 176.45 177.19 -1.73 -0.97% 6,528,800
Feb 10, 2025 176.00 179.99 174.92 178.92 4.46 2.56% 7,625,900
Feb 7, 2025 175.00 177.39 173.18 174.46 2.11 1.22% 9,991,300
Feb 6, 2025 173.00 175.65 171.57 172.35 0.69 0.40% 7,036,908
Feb 5, 2025 168.99 171.89 168.52 171.66 3.77 2.25% 7,866,700
Feb 4, 2025 170.40 170.40 166.35 167.89 -0.71 -0.42% 6,777,000
Feb 3, 2025 163.20 169.90 163.20 168.60 -1.46 -0.86% 8,250,600
Jan 31, 2025 170.41 173.00 169.13 170.06 -0.32 -0.19% 8,722,500
Jan 30, 2025 164.78 171.49 164.10 170.38 8.36 5.16% 14,981,706
Jan 29, 2025 164.03 164.03 160.01 162.02 -1.98 -1.21% 9,866,600
Jan 28, 2025 162.99 165.83 156.75 164.00 5.72 3.61% 20,319,300
Jan 27, 2025 168.90 172.52 152.66 158.28 -25.32 -13.79% 42,201,600
Jan 24, 2025 188.64 189.10 181.87 183.60 -2.87 -1.54% 12,147,200
Jan 23, 2025 181.64 186.57 181.50 186.47 2.25 1.22% 17,314,645
Jan 22, 2025 191.51 191.99 180.57 184.22 11.65 6.75% 48,028,518
Jan 21, 2025 163.87 173.37 162.75 172.57 11.54 7.17% 30,232,048
Jan 17, 2025 161.77 163.16 160.54 161.03 1.49 0.93% 11,618,300