Skip to main content
ORCL logo

Oracle Corporation

ORCLNYSETechnologySoftware - Infrastructure

$126.06Today:- (-)1Y −55.18%

As of Oct 26, 2026 close

Market cap
$378.18B
P/E (TTM)
20.01
Forward P/E
12.85
Dividend yield
1.59%
52-week range
$114.50$287.19
Volume (live)
-
Avg. volume (3M)
29.77M

Oracle (ORCL) Historical Stock Prices

Analyze Oracle (ORCL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Oracle (ORCL) Interactive Price Chart

Interactive historical price chart showing Oracle stock price movements and trends across multiple time periods.

Loading chart...

ORCL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ORCL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026126.06127.99123.75126.06126.0623.01M
Oct 23, 2026124.87128.33124.39126.16126.1619.22M
Oct 22, 2026126.35127.94122.76125.54125.5436.62M
Oct 21, 2026133.12133.52127.70129.13129.1326.33M
Oct 20, 2026128.51134.35127.45131.14131.1426.75M
Oct 19, 2026130.66131.40129.12129.59129.5923.75M
Oct 16, 2026133.49133.80127.36128.23128.2334.73M
Oct 15, 2026128.07135.08127.60134.47134.4730.03M
Oct 14, 2026140.00141.05129.23130.55130.5550.41M
Oct 13, 2026135.91144.18135.55143.20143.2025.90M
Oct 12, 2026141.56141.56136.52137.39137.3921.16M
Oct 9, 2026136.70142.90136.49141.40141.4025.42M
Oct 8, 2026142.19142.78134.66135.69135.1941.21M
Oct 7, 2026142.54144.70141.37143.56143.0315.74M
Oct 6, 2026143.93146.94143.86144.77144.2420.04M
Oct 5, 2026142.53146.66142.37142.48141.9618.07M
Oct 2, 2026142.09144.86140.26142.30141.7835.41M
Oct 1, 2026139.60140.25135.33138.07137.5625.46M
Sep 30, 2026136.54138.50134.75137.30136.7922.32M
Sep 29, 2026132.79143.67132.53137.79137.2845.71M
Sep 28, 2026132.72135.69131.58132.60132.1136.06M
Sep 25, 2026138.57140.88136.92137.10136.5923.67M
Sep 24, 2026137.32140.34133.48139.54139.0356.63M
Sep 23, 2026148.30148.66144.23144.56144.0322.68M
Sep 22, 2026151.25153.60148.60149.20148.6531.26M
Sep 21, 2026148.93149.98146.16148.56148.0122.42M
Sep 18, 2026150.47150.90144.40147.61147.0739.32M
Sep 17, 2026146.75152.00146.15150.59150.0427.74M
Sep 16, 2026140.03146.52139.00143.16142.6334.37M
Sep 15, 2026143.46144.88140.02140.35139.8331.55M
Sep 14, 2026141.42145.33141.01144.79144.2642.16M
Sep 11, 2026164.43166.00149.84150.28149.7380.44M
Sep 10, 2026158.38159.24152.52152.94152.3856.82M
Sep 9, 2026163.54165.15160.36161.63161.0327.46M
Sep 8, 2026167.60170.70161.16162.52161.9237.66M
Sep 4, 2026159.46159.70156.71158.78158.1926.51M
Sep 3, 2026147.27156.77146.92154.04153.4725.10M
Sep 2, 2026140.26146.69139.72145.75145.2121.91M
Sep 1, 2026146.75146.79139.95141.32140.8025.44M
Aug 31, 2026149.31151.26147.75149.12148.5716.12M
Aug 28, 2026153.60153.99149.71150.85150.2917.80M
Aug 27, 2026152.11153.83147.52151.94151.3830.25M
Aug 26, 2026147.00151.63146.82148.87148.3218.43M
Aug 25, 2026143.30146.34142.51144.76144.2313.33M
Aug 24, 2026145.12145.12141.25142.45141.9314.16M
Aug 21, 2026143.72148.35142.60146.47145.9319.64M
Aug 20, 2026144.30145.92141.02142.07141.5515.18M
Aug 19, 2026142.69146.08137.43143.81143.2826.55M
Aug 18, 2026143.25146.00142.35142.79142.2619.15M
Aug 17, 2026148.45150.40145.50146.65146.1120.67M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.