Oracle Corporation (ORCL)
NYSE: ORCL
· Real-Time Price · USD
244.93
0.75 (0.31%)
At close: Aug 14, 2025, 3:59 PM
244.29
-0.26%
After-hours: Aug 14, 2025, 07:59 PM EDT
ORCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 244.95 | 248.92 | 242.57 | 244.96 | n/a | 0.32% | 10,267,515 |
| Aug 13, 2025 | 257.17 | 257.67 | 242.64 | 244.18 | 244.18 | -3.81% | 14,182,100 |
| Aug 12, 2025 | 252.58 | 257.87 | 251.08 | 253.86 | 253.86 | 0.47% | 10,001,712 |
| Aug 11, 2025 | 248.40 | 254.69 | 245.56 | 252.68 | 252.68 | 1.05% | 9,012,112 |
| Aug 8, 2025 | 250.03 | 250.89 | 247.86 | 250.05 | 250.05 | 0.26% | 8,313,300 |
| Aug 7, 2025 | 257.71 | 257.76 | 246.52 | 249.39 | 249.39 | -2.75% | 11,954,223 |
| Aug 6, 2025 | 256.84 | 256.84 | 251.72 | 256.43 | 256.43 | 0.30% | 9,930,222 |
| Aug 5, 2025 | 255.41 | 258.49 | 251.37 | 255.67 | 255.67 | 1.24% | 11,197,300 |
| Aug 4, 2025 | 245.90 | 252.91 | 245.90 | 252.53 | 252.53 | 3.32% | 8,614,800 |
| Aug 1, 2025 | 247.83 | 248.41 | 242.00 | 244.42 | 244.42 | -3.68% | 12,718,218 |
| Jul 31, 2025 | 255.77 | 260.87 | 253.32 | 253.77 | 253.77 | 1.26% | 15,548,726 |
| Jul 30, 2025 | 248.64 | 251.05 | 245.60 | 250.60 | 250.60 | 0.25% | 8,441,400 |
| Jul 29, 2025 | 248.70 | 253.07 | 246.59 | 249.98 | 249.98 | 0.92% | 8,415,324 |
| Jul 28, 2025 | 246.00 | 247.78 | 243.42 | 247.71 | 247.71 | 1.06% | 6,756,800 |
| Jul 25, 2025 | 242.34 | 245.47 | 241.43 | 245.12 | 245.12 | 0.94% | 7,149,600 |
| Jul 24, 2025 | 242.41 | 244.08 | 240.56 | 242.83 | 242.83 | 0.38% | 8,237,900 |
| Jul 23, 2025 | 239.95 | 243.42 | 238.66 | 241.90 | 241.90 | 1.59% | 7,255,800 |
| Jul 22, 2025 | 241.98 | 242.29 | 235.41 | 238.11 | 238.11 | -2.23% | 11,380,900 |
| Jul 21, 2025 | 245.31 | 246.80 | 243.24 | 243.54 | 243.54 | -0.78% | 7,348,400 |
| Jul 18, 2025 | 248.50 | 249.68 | 245.00 | 245.45 | 245.45 | -1.33% | 9,678,100 |