Oracle Corporation (ORCL)
NYSE: ORCL
· Real-Time Price · USD
232.80
9.80 (4.39%)
At close: Sep 05, 2025, 3:59 PM
233.05
0.11%
After-hours: Sep 05, 2025, 07:57 PM EDT
ORCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 232.55 | 234.62 | 225.89 | 232.80 | 232.80 | 4.39% | 15,263,700 |
| 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 |
| Aug 28, 2025 | 235.54 | 241.95 | 235.12 | 240.32 | 240.32 | 1.91% | 8,691,548 |
| Aug 27, 2025 | 235.00 | 236.53 | 232.68 | 235.81 | 235.81 | 0.68% | 5,637,600 |
| Aug 26, 2025 | 235.00 | 236.91 | 232.71 | 234.21 | 234.21 | -0.51% | 11,805,200 |
| Aug 25, 2025 | 237.35 | 239.03 | 235.27 | 235.41 | 235.41 | -0.41% | 6,308,625 |
| Aug 22, 2025 | 234.06 | 238.50 | 231.46 | 236.37 | 236.37 | 1.38% | 9,343,637 |
| Aug 21, 2025 | 233.05 | 235.92 | 232.43 | 233.16 | 233.16 | -0.81% | 7,403,128 |
| Aug 20, 2025 | 232.18 | 235.88 | 228.25 | 235.06 | 235.06 | 0.19% | 11,256,417 |
| Aug 19, 2025 | 249.25 | 249.25 | 232.23 | 234.62 | 234.62 | -5.80% | 16,819,300 |
| Aug 18, 2025 | 246.20 | 249.16 | 243.62 | 249.07 | 249.07 | 0.32% | 6,759,921 |
| Aug 15, 2025 | 246.92 | 250.63 | 242.93 | 248.28 | 248.28 | 1.36% | 11,554,000 |
| Aug 14, 2025 | 244.95 | 248.92 | 242.57 | 244.96 | 244.96 | 0.32% | 10,285,600 |
| 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 |