ORCL
Oracle (ORCL)
NYSE
$183.93-$0.20 (-0.11%)
Price as of Jun 12, 2026 7:59 PM EDT
  • $529.5B
    Market Cap
  • -13.59%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -1.45%
    Low Price$181.46
    High Price$248.15
  • 3 Months
    +16.09%
    Low Price$137.86
    High Price$248.15
  • 1 Year
    -13.59%
    Low Price$136.48
    High Price$328.33
Date
Open
High
Low
Close
Change (%)
Volume
06/12/2026
185.01
185.58
179.00
184.13
+0.02%
29,563,274
06/11/2026
179.67
184.77
175.28
184.10
-8.53%
63,689,209
06/10/2026
198.50
212.48
198.18
201.26
-2.21%
46,112,737
06/10/2026
$2.11 Earnings
06/09/2026
213.91
220.50
197.79
205.81
-2.84%
26,050,910
06/08/2026
217.75
219.06
209.33
211.82
-0.87%
17,227,162
06/05/2026
229.49
231.44
209.45
213.68
-9.59%
29,048,706
06/04/2026
227.00
238.95
224.00
236.34
+2.61%
19,982,760
06/03/2026
240.48
240.51
227.61
230.33
-5.83%
23,668,026
06/02/2026
242.80
249.00
238.84
244.58
-1.44%
30,404,570
06/01/2026
230.50
250.25
224.60
248.15
+9.91%
48,668,735
05/29/2026
209.00
226.29
208.01
225.78
+10.84%
41,097,488
05/28/2026
194.04
205.00
193.38
203.70
+6.67%
25,315,570
05/27/2026
191.48
192.14
187.92
190.96
-1.09%
12,125,998
05/26/2026
193.30
195.20
190.56
193.06
+0.51%
12,856,101
05/22/2026
191.67
197.00
191.10
192.08
+1.22%
10,875,773
05/21/2026
189.01
192.82
187.20
189.77
+0.86%
12,038,973
05/20/2026
179.94
188.22
178.80
188.16
+3.69%
16,516,876
05/19/2026
186.00
188.72
180.93
181.46
-2.76%
16,717,611
05/18/2026
190.00
190.76
183.27
186.61
-3.29%
19,116,602
05/15/2026
190.49
196.43
188.90
192.95
-1.36%
15,747,148
05/14/2026
188.18
200.71
185.45
195.61
+3.08%
22,544,313
05/13/2026
189.03
191.57
185.06
189.76
+1.57%
15,789,250
05/12/2026
192.92
192.92
180.87
186.83
-3.62%
22,123,358
05/11/2026
192.15
195.68
190.60
193.84
-1.08%
16,890,261
05/08/2026
192.58
198.00
190.21
195.95
+0.70%
21,158,338
05/07/2026
198.61
200.15
190.80
194.59
+0.29%
31,803,162
05/06/2026
186.20
194.29
182.67
194.03
+4.68%
27,685,816
05/05/2026
182.13
186.52
179.00
185.35
+2.81%
23,497,237
05/04/2026
176.02
183.50
174.26
180.29
+4.92%
33,503,047
05/01/2026
166.42
174.30
166.15
171.83
+6.47%
26,318,017
04/30/2026
162.02
165.18
160.33
161.39
-1.49%
21,016,224
04/29/2026
164.04
164.76
160.65
163.83
-1.28%
20,587,500
04/28/2026
162.16
168.70
162.05
165.96
-4.05%
33,716,092
04/27/2026
172.58
173.55
167.90
172.96
-0.18%
21,641,284
04/24/2026
180.51
180.71
168.80
173.28
-1.70%
33,215,148
04/23/2026
180.40
181.89
174.08
176.28
-5.98%
37,084,241
04/22/2026
186.18
189.18
182.80
187.50
+3.49%
32,448,788
04/21/2026
178.35
185.34
176.01
181.17
+2.02%
39,632,270
04/20/2026
176.81
177.76
173.51
177.58
+1.44%
22,326,166
04/17/2026
182.93
184.50
173.36
175.06
-1.84%
45,282,649
04/16/2026
176.42
180.27
173.80
178.34
+5.02%
46,997,279
04/15/2026
166.89
172.56
166.21
169.81
+4.18%
43,010,821
04/14/2026
167.93
169.40
161.56
163.00
+4.74%
59,779,843
04/13/2026
139.77
155.91
139.72
155.62
+12.69%
49,996,992
04/10/2026
137.32
140.17
134.57
138.09
+0.17%
26,170,693
04/09/2026
142.20
142.80
136.00
137.86
-3.70%
30,625,932
04/09/2026
$0.50 Dividend
04/08/2026
149.78
150.93
142.40
143.16
+0.34%
23,527,034
04/07/2026
143.28
144.07
139.45
142.67
-1.63%
17,250,445
04/06/2026
146.93
148.03
143.35
145.03
-0.57%
12,556,727
04/02/2026
142.28
145.93
139.81
145.87
+0.79%
14,381,866
04/01/2026
148.57
149.13
144.17
144.72
-1.28%
20,495,868
03/31/2026
139.81
146.88
139.36
146.60
+5.99%
24,491,953
03/30/2026
139.55
140.71
136.47
138.32
-0.62%
20,125,734
03/27/2026
140.44
141.20
137.82
139.17
-2.21%
17,929,588
03/26/2026
143.39
145.96
142.04
142.31
-2.20%
16,961,884
03/25/2026
148.71
149.32
144.10
145.51
-0.73%
20,683,774
03/24/2026
152.47
153.36
146.34
146.58
-4.70%
26,122,141
03/23/2026
150.89
155.24
150.19
153.80
+3.11%
19,927,945
03/20/2026
152.52
152.72
147.44
149.16
-3.76%
37,688,227
03/19/2026
149.94
156.37
148.37
154.98
+1.71%
22,046,113
03/18/2026
152.87
154.43
151.51
152.37
-1.16%
18,051,075
03/17/2026
154.90
158.37
152.97
154.15
-0.82%
23,929,141
03/16/2026
155.52
158.19
153.97
155.43
+0.55%
21,607,689
03/13/2026
158.50
160.21
153.61
154.57
-2.54%
26,350,375
03/12/2026
164.09
167.25
158.06
158.61
-2.43%
37,133,719
03/11/2026
165.80
171.16
160.02
162.55
+9.18%
83,247,484
03/10/2026
153.09
153.60
147.93
148.88
-1.43%
51,544,623
03/10/2026
$1.79 Earnings
03/09/2026
150.18
151.47
145.93
151.03
-0.92%
31,173,468
03/06/2026
152.39
158.64
151.09
152.43
-1.18%
38,000,592
03/05/2026
152.06
157.39
149.60
154.25
+1.59%
24,094,779
03/04/2026
149.49
153.08
148.58
151.84
+2.25%
17,585,394
03/03/2026
144.25
150.40
142.55
148.49
-0.16%
20,120,790
03/02/2026
141.13
149.65
140.69
148.73
+2.65%
22,418,782
02/27/2026
143.38
145.57
141.61
144.89
-3.27%
36,425,195
02/26/2026
148.27
151.97
144.64
149.79
+1.64%
20,652,223
02/25/2026
148.64
152.75
146.82
147.38
+1.20%
27,303,928
02/24/2026
140.35
146.25
138.25
145.63
+3.42%
21,336,624
02/23/2026
145.18
145.29
138.10
140.82
-4.57%
31,749,782
02/20/2026
152.77
153.45
146.88
147.56
-5.40%
29,621,889
02/19/2026
156.64
159.53
155.23
156.00
+0.24%
14,976,323
02/18/2026
153.87
156.75
150.84
155.63
+1.43%
14,801,081
02/17/2026
157.43
158.73
152.35
153.43
-3.85%
19,610,800
02/13/2026
158.70
161.74
154.75
159.58
+2.34%
18,596,959
02/12/2026
157.38
158.49
151.97
155.94
-0.43%
23,285,399
02/11/2026
163.09
163.09
153.46
156.61
-1.71%
24,538,854
02/10/2026
159.44
164.81
156.41
159.33
+2.11%
40,092,248
02/09/2026
147.97
159.19
146.49
156.04
+9.64%
49,936,490
02/06/2026
139.26
142.70
138.43
142.32
+4.65%
29,962,414
02/05/2026
145.09
146.04
134.78
136.00
-6.95%
42,788,953
02/04/2026
153.35
153.40
143.93
146.16
-5.17%
42,323,390
02/03/2026
157.71
158.83
151.37
154.13
-3.37%
43,260,101
02/02/2026
170.33
170.60
159.44
159.50
-2.75%
47,421,032
01/30/2026
167.58
168.31
162.67
164.01
-2.62%
27,362,378
01/29/2026
169.56
169.64
160.96
168.42
-2.19%
37,254,511
01/28/2026
174.31
181.05
171.26
172.20
-1.20%
35,882,668
01/27/2026
178.57
179.09
173.08
174.29
-4.13%
27,093,664
01/26/2026
178.48
184.67
177.91
181.81
+2.98%
21,100,378