ORCL
Oracle (ORCL)
NYSE
$123.86-$2.33 (-1.84%)
Price as of Nov 04, 2026 8:00 PM EST
  • $382.5B
    Market Cap
  • -48.47%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -10.99%
    Low Price$119.22
    High Price$144.24
  • 3 Months
    -10.71%
    Low Price$119.22
    High Price$161.92
  • 1 Year
    -48.47%
    Low Price$114.57
    High Price$247.01
Date
Open
High
Low
Close
Change (%)
Volume
11/04/2026
121.78
129.85
121.78
123.73
-1.95%
111,819,631
11/03/2026
122.00
128.14
121.35
126.19
+5.85%
84,539,341
11/02/2026
125.88
126.50
118.43
119.22
-8.76%
58,729,943
10/30/2026
133.62
135.20
129.00
130.67
-6.37%
41,052,865
10/29/2026
144.14
144.61
136.59
139.56
-3.45%
39,431,860
10/28/2026
131.32
148.48
128.38
144.54
+10.73%
81,933,840
10/27/2026
126.88
132.34
126.86
130.53
+3.55%
26,026,728
10/26/2026
126.06
127.99
123.75
126.06
-0.08%
23,008,676
10/23/2026
124.87
128.33
124.39
126.16
+0.49%
19,223,406
10/22/2026
126.35
127.94
122.76
125.54
-2.78%
36,620,148
10/21/2026
133.12
133.52
127.70
129.13
-1.53%
26,329,131
10/20/2026
128.51
134.35
127.45
131.14
+1.20%
26,752,133
10/19/2026
130.66
131.40
129.12
129.59
+1.06%
23,875,551
10/16/2026
133.49
133.80
127.36
128.23
-4.64%
36,144,246
10/15/2026
128.07
135.08
127.60
134.47
+3.00%
31,395,581
10/14/2026
140.00
141.05
129.23
130.55
-8.83%
52,513,563
10/13/2026
135.91
144.18
135.55
143.20
+4.23%
26,325,819
10/12/2026
141.56
141.56
136.52
137.39
-2.84%
21,533,076
10/09/2026
136.70
142.90
136.49
141.40
+4.59%
25,535,315
10/09/2026
$0.50 Dividend
10/08/2026
141.67
142.25
134.16
135.19
-5.48%
42,412,622
10/07/2026
142.01
144.17
140.85
143.03
-0.84%
15,739,444
10/06/2026
143.40
146.40
143.33
144.24
+1.61%
20,041,632
10/05/2026
142.00
146.12
141.85
141.95
+0.13%
18,081,576
10/02/2026
141.57
144.33
139.74
141.78
+3.06%
40,320,440
10/01/2026
139.09
139.73
134.83
137.56
+0.56%
25,458,135
09/30/2026
136.04
137.99
134.25
136.79
-0.36%
22,321,549
09/29/2026
132.30
143.14
132.04
137.28
+3.91%
45,719,481
09/28/2026
132.24
135.19
131.10
132.11
-3.28%
36,076,091
09/25/2026
138.06
140.36
136.42
136.59
-1.75%
23,671,020
09/24/2026
136.81
139.82
132.99
139.03
-3.47%
56,652,970
09/23/2026
147.75
148.11
143.70
144.03
-3.11%
22,682,255
09/22/2026
150.69
153.03
148.05
148.65
+0.43%
31,266,901
09/21/2026
148.38
149.43
145.62
148.01
+0.64%
22,418,328
09/18/2026
149.92
150.34
143.87
147.07
-1.98%
39,324,906
09/17/2026
146.21
151.44
145.61
150.04
+5.19%
27,742,415
09/16/2026
139.51
145.98
138.49
142.63
+2.00%
34,369,821
09/15/2026
142.93
144.35
139.50
139.83
-3.07%
31,552,728
09/14/2026
140.90
144.79
140.49
144.26
-3.65%
42,159,750
09/11/2026
163.82
165.39
149.29
149.73
-1.74%
80,438,657
09/10/2026
157.79
158.65
151.96
152.38
-5.38%
56,830,745
09/10/2026
$1.92 Earnings
09/09/2026
162.94
164.54
159.77
161.03
-0.55%
27,510,631
09/08/2026
166.98
170.07
160.57
161.92
+2.36%
37,530,978
09/04/2026
158.87
159.11
156.13
158.19
+3.08%
26,511,275
09/03/2026
146.73
156.19
146.38
153.47
+5.69%
25,114,968
09/02/2026
139.74
146.15
139.21
145.21
+3.13%
21,906,717
09/01/2026
146.21
146.25
139.43
140.80
-5.23%
25,443,268
08/31/2026
148.76
150.70
147.21
148.57
-1.15%
16,120,137
08/28/2026
153.03
153.42
149.16
150.29
-0.72%
17,785,964
08/27/2026
151.55
153.26
146.98
151.38
+2.06%
30,261,389
08/26/2026
146.46
151.07
146.28
148.32
+2.84%
18,426,067
08/25/2026
142.77
145.80
141.98
144.23
+1.62%
13,329,371
08/24/2026
144.59
144.59
140.73
141.93
-2.74%
14,158,571
08/21/2026
143.19
147.80
142.07
145.93
+3.10%
19,634,932
08/20/2026
143.77
145.38
140.50
141.55
-1.21%
15,184,456
08/19/2026
142.17
145.54
136.92
143.28
+0.71%
26,552,897
08/18/2026
142.72
145.46
141.83
142.26
-2.63%
19,152,302
08/17/2026
147.90
149.85
144.96
146.11
-2.57%
20,703,876
08/14/2026
155.27
155.81
148.25
149.97
-3.65%
21,905,469
08/13/2026
151.42
158.67
151.35
155.64
+1.92%
25,739,975
08/12/2026
152.25
154.32
147.35
152.72
+5.36%
43,571,331
08/11/2026
150.64
151.43
143.71
144.94
-3.69%
28,772,589
08/10/2026
147.71
151.43
146.08
150.49
+2.74%
24,281,959
08/07/2026
144.78
146.62
141.82
146.48
+2.47%
22,885,267
08/06/2026
138.74
146.04
138.21
142.94
-0.64%
23,095,460
08/05/2026
144.47
145.85
141.97
143.86
-0.93%
23,527,654
08/04/2026
140.49
148.15
140.49
145.20
+2.74%
43,744,773
08/03/2026
131.43
142.54
129.73
141.33
+9.22%
50,212,576
07/31/2026
129.59
131.91
125.24
129.39
+1.81%
34,443,190
07/30/2026
122.42
127.87
121.13
127.09
+8.34%
41,350,270
07/29/2026
118.98
121.47
115.77
117.31
-1.85%
28,164,268
07/28/2026
117.74
121.88
114.08
119.52
+0.05%
32,631,674
07/27/2026
117.57
121.54
116.37
119.46
+4.27%
37,134,935
07/24/2026
122.02
122.63
114.33
114.57
-4.21%
46,406,375
07/23/2026
123.50
124.24
119.00
119.60
-4.61%
30,927,317
07/22/2026
125.72
128.37
124.24
125.38
-0.95%
21,127,194
07/21/2026
122.36
126.95
121.76
126.58
+4.67%
27,772,388
07/20/2026
123.81
125.03
119.59
120.93
-3.98%
36,791,047
07/17/2026
121.25
127.96
121.05
125.94
+1.77%
39,914,584
07/16/2026
130.99
131.29
123.20
123.75
-6.25%
54,802,158
07/15/2026
130.08
133.41
128.37
132.00
+3.56%
48,520,318
07/14/2026
131.51
132.27
127.13
127.47
-2.74%
52,664,871
07/13/2026
138.52
139.14
130.87
131.06
-6.47%
56,688,573
07/10/2026
145.11
145.14
138.75
140.12
-2.14%
29,843,261
07/10/2026
$0.50 Dividend
07/09/2026
140.41
148.01
139.93
143.19
+2.65%
35,224,814
07/08/2026
138.06
140.83
136.56
139.49
-0.78%
34,612,805
07/07/2026
142.69
144.52
136.57
140.59
-1.50%
47,214,977
07/06/2026
143.27
144.58
140.15
142.73
+2.49%
36,682,942
07/02/2026
142.28
146.01
137.84
139.27
-1.56%
44,914,626
07/01/2026
143.46
146.50
141.48
141.48
-2.76%
45,999,999
06/30/2026
146.20
148.86
143.45
145.50
-0.82%
35,926,661
06/29/2026
152.84
153.40
144.16
146.71
-0.52%
34,310,273
06/26/2026
149.19
152.44
146.94
147.47
-2.58%
36,531,960
06/25/2026
156.23
156.49
149.29
151.37
-3.22%
36,914,273
06/24/2026
161.32
164.57
154.24
156.41
-4.62%
38,304,953
06/23/2026
169.01
173.09
163.43
163.98
-5.66%
35,310,615
06/22/2026
181.01
183.26
173.15
173.82
-5.00%
23,037,726
06/18/2026
181.70
186.65
176.43
182.97
+0.41%
31,386,118