ORCL
Oracle (ORCL)
NYSE
$155.91+$2.63 (+1.71%)
Price as of Aug 13, 2026 7:39 PM EDT
  • $441.5B
    Market Cap
  • -36.51%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +8.99%
    Low Price$114.99
    High Price$153.28
  • 3 Months
    -17.67%
    Low Price$114.99
    High Price$247.29
  • 1 Year
    -36.51%
    Low Price$114.99
    High Price$324.63
Date
Open
High
Low
Close
Change (%)
Volume
08/12/2026
152.81
154.89
147.89
153.28
+5.36%
43,571,331
08/11/2026
151.20
151.99
144.24
145.48
-3.69%
28,772,589
08/10/2026
148.26
151.99
146.62
151.05
+2.74%
24,281,959
08/07/2026
145.32
147.16
142.34
147.02
+2.47%
22,885,267
08/06/2026
139.25
146.58
138.72
143.47
-0.64%
23,095,460
08/05/2026
145.00
146.39
142.50
144.39
-0.93%
23,527,654
08/04/2026
141.01
148.70
141.01
145.74
+2.74%
43,744,773
08/03/2026
131.92
143.07
130.21
141.85
+9.22%
50,212,576
07/31/2026
130.07
132.40
125.70
129.87
+1.81%
34,443,190
07/30/2026
122.87
128.34
121.58
127.56
+8.34%
41,350,270
07/29/2026
119.42
121.92
116.20
117.74
-1.85%
28,164,268
07/28/2026
118.18
122.33
114.50
119.96
+0.05%
32,631,674
07/27/2026
118.00
121.99
116.80
119.90
+4.27%
37,134,935
07/24/2026
122.47
123.08
114.75
114.99
-4.21%
46,406,375
07/23/2026
123.96
124.70
119.44
120.04
-4.61%
30,927,317
07/22/2026
126.18
128.84
124.70
125.84
-0.95%
21,127,194
07/21/2026
122.81
127.42
122.21
127.05
+4.67%
27,772,388
07/20/2026
124.27
125.49
120.03
121.38
-3.98%
36,791,047
07/17/2026
121.70
128.44
121.50
126.41
+1.77%
39,914,584
07/16/2026
131.48
131.78
123.66
124.21
-6.25%
54,802,158
07/15/2026
130.56
133.90
128.84
132.49
+3.56%
48,520,318
07/14/2026
132.00
132.76
127.60
127.94
-2.74%
52,664,871
07/13/2026
139.03
139.65
131.35
131.54
-6.47%
56,688,573
07/10/2026
145.65
145.68
139.26
140.64
-2.14%
29,843,261
07/10/2026
$0.50 Dividend
07/09/2026
140.93
148.55
140.45
143.72
+2.65%
35,224,814
07/08/2026
138.57
141.35
137.07
140.00
-0.78%
34,612,805
07/07/2026
143.22
145.06
137.07
141.11
-1.50%
47,214,977
07/06/2026
143.80
145.12
140.67
143.26
+2.49%
36,682,942
07/02/2026
142.80
146.55
138.35
139.78
-1.56%
44,914,626
07/01/2026
143.99
147.04
142.01
142.01
-2.76%
45,999,999
06/30/2026
146.74
149.41
143.98
146.04
-0.82%
35,926,661
06/29/2026
153.41
153.96
144.70
147.25
-0.52%
34,310,273
06/26/2026
149.74
153.01
147.49
148.02
-2.58%
36,531,960
06/25/2026
156.80
157.07
149.84
151.93
-3.22%
36,914,273
06/24/2026
161.91
165.18
154.81
156.98
-4.62%
38,304,953
06/23/2026
169.64
173.73
164.04
164.59
-5.66%
35,310,615
06/22/2026
181.68
183.94
173.80
174.46
-5.00%
23,037,726
06/18/2026
182.38
187.34
177.08
183.65
+0.41%
31,386,118
06/17/2026
185.51
189.53
181.95
182.89
-2.55%
16,616,427
06/16/2026
189.35
194.64
187.01
187.68
-2.24%
16,983,629
06/15/2026
186.74
194.64
185.57
191.97
+4.62%
20,278,463
06/12/2026
184.37
184.94
178.38
183.49
+0.02%
29,563,274
06/11/2026
179.05
184.13
174.67
183.46
-8.53%
63,689,209
06/10/2026
197.81
211.74
197.49
200.56
-2.21%
46,112,737
06/10/2026
$2.11 Earnings
06/09/2026
213.16
219.74
197.10
205.10
-2.84%
26,050,910
06/08/2026
217.00
218.30
208.61
211.09
-0.87%
17,227,162
06/05/2026
228.69
230.64
208.72
212.94
-9.59%
29,048,706
06/04/2026
226.21
238.12
223.22
235.52
+2.61%
19,982,760
06/03/2026
239.65
239.68
226.82
229.53
-5.83%
23,668,026
06/02/2026
241.96
248.14
238.01
243.73
-1.44%
30,404,570
06/01/2026
229.70
249.38
223.82
247.29
+9.91%
48,668,735
05/29/2026
208.28
225.51
207.29
225.00
+10.84%
41,097,488
05/28/2026
193.37
204.29
192.71
202.99
+6.67%
25,315,570
05/27/2026
190.82
191.47
187.26
190.30
-1.09%
12,125,998
05/26/2026
192.63
194.52
189.90
192.39
+0.51%
12,856,101
05/22/2026
191.01
196.32
190.44
191.41
+1.22%
10,875,773
05/21/2026
188.35
192.15
186.55
189.11
+0.86%
12,038,973
05/20/2026
179.32
187.57
178.18
187.51
+3.69%
16,516,876
05/19/2026
185.36
188.07
180.30
180.83
-2.76%
16,717,611
05/18/2026
189.34
190.10
182.63
185.96
-3.29%
19,116,602
05/15/2026
189.83
195.75
188.25
192.28
-1.36%
15,747,148
05/14/2026
187.53
200.01
184.81
194.93
+3.08%
22,544,313
05/13/2026
188.37
190.91
184.42
189.10
+1.57%
15,789,250
05/12/2026
192.25
192.25
180.24
186.18
-3.62%
22,123,358
05/11/2026
191.48
195.00
189.94
193.17
-1.08%
16,890,261
05/08/2026
191.91
197.31
189.55
195.27
+0.70%
21,158,338
05/07/2026
197.92
199.46
190.14
193.92
+0.29%
31,803,162
05/06/2026
185.55
193.62
182.04
193.36
+4.68%
27,685,816
05/05/2026
181.49
185.87
178.38
184.71
+2.81%
23,497,237
05/04/2026
175.41
182.86
173.66
179.66
+4.92%
33,503,047
05/01/2026
165.84
173.70
165.57
171.23
+6.47%
26,318,017
04/30/2026
161.46
164.61
159.77
160.83
-1.49%
21,016,224
04/29/2026
163.47
164.19
160.09
163.26
-1.28%
20,587,500
04/28/2026
161.60
168.12
161.49
165.38
-4.05%
33,716,092
04/27/2026
171.99
172.95
167.32
172.36
-0.18%
21,641,284
04/24/2026
179.88
180.08
168.21
172.68
-1.70%
33,215,148
04/23/2026
179.77
181.26
173.48
175.67
-5.98%
37,084,241
04/22/2026
185.53
188.52
182.17
186.85
+3.49%
32,448,788
04/21/2026
177.73
184.70
175.40
180.54
+2.02%
39,632,270
04/20/2026
176.20
177.14
172.91
176.96
+1.44%
22,326,166
04/17/2026
182.30
183.86
172.76
174.45
-1.84%
45,282,649
04/16/2026
175.81
179.65
173.20
177.72
+5.02%
46,997,279
04/15/2026
166.31
171.96
165.63
169.22
+4.18%
43,010,821
04/14/2026
167.35
168.81
161.00
162.43
+4.74%
59,779,843
04/13/2026
139.29
155.37
139.24
155.08
+12.69%
49,996,992
04/10/2026
136.84
139.68
134.10
137.61
+0.17%
26,170,693
04/09/2026
141.71
142.30
135.53
137.38
-3.70%
30,625,932
04/09/2026
$0.50 Dividend
04/08/2026
149.26
150.41
141.91
142.66
+0.34%
23,527,034
04/07/2026
142.78
143.57
138.97
142.18
-1.63%
17,250,445
04/06/2026
146.42
147.52
142.85
144.53
-0.57%
12,556,727
04/02/2026
141.79
145.42
139.33
145.36
+0.79%
14,381,866
04/01/2026
148.06
148.61
143.67
144.22
-1.28%
20,495,868
03/31/2026
139.33
146.37
138.88
146.09
+5.99%
24,491,953
03/30/2026
139.07
140.22
136.00
137.84
-0.62%
20,125,734
03/27/2026
139.95
140.71
137.34
138.69
-2.21%
17,929,588
03/26/2026
142.89
145.45
141.55
141.82
-2.20%
16,961,884
03/25/2026
148.19
148.80
143.60
145.01
-0.73%
20,683,774