Oracle Corp (NY:ORCL)

171.83 +10.44 (+6.47%)

Official Closing Price Updated: 6:30 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	166.42	174.30	166.15	171.83	26,282,096	+10.44(+6.47%)
Apr 30, 2026	162.02	165.18	160.33	161.39	21,002,662	-2.44(-1.49%)
Apr 29, 2026	164.04	164.76	160.65	163.83	20,546,436	-2.13(-1.28%)
Apr 28, 2026	162.16	168.70	162.05	165.96	33,699,680	-7.00(-4.05%)
Apr 27, 2026	172.58	173.55	167.90	172.96	21,614,968	-0.32(-0.18%)
Apr 24, 2026	180.51	180.71	168.80	173.28	33,215,036	-3.00(-1.70%)
Apr 23, 2026	180.40	181.89	174.08	176.28	37,026,220	-11.22(-5.98%)
Apr 22, 2026	186.18	189.18	182.80	187.50	32,418,998	+6.33(+3.49%)
Apr 21, 2026	178.35	185.34	176.01	181.17	39,558,256	+3.59(+2.02%)
Apr 20, 2026	176.81	177.76	173.51	177.58	22,290,142	+2.52(+1.44%)
Apr 17, 2026	182.93	184.50	173.36	175.06	45,402,892	-3.28(-1.84%)
Apr 16, 2026	176.42	180.27	173.80	178.34	47,042,496	+8.53(+5.02%)
Apr 15, 2026	166.89	172.56	166.21	169.81	42,969,048	+6.81(+4.18%)
Apr 14, 2026	167.93	169.40	161.56	163.00	59,719,108	+7.38(+4.74%)
Apr 13, 2026	139.77	155.91	139.72	155.62	49,766,696	+17.53(+12.69%)
Apr 10, 2026	137.32	140.16	134.57	138.09	26,172,240	+0.23(+0.17%)
Apr 09, 2026	142.20	142.80	136.00	137.86	30,604,236	-5.30(-3.70%)
Apr 08, 2026	149.78	150.93	142.40	143.16	23,598,782	+0.49(+0.34%)
Apr 07, 2026	143.28	144.07	139.45	142.67	17,103,780	-2.36(-1.63%)
Apr 06, 2026	146.93	148.03	143.35	145.03	12,592,019	-0.84(-0.57%)
Apr 02, 2026	142.28	145.93	139.81	145.87	14,433,232	+1.15(+0.79%)
Apr 01, 2026	148.57	149.13	144.17	144.72	20,579,462	-1.87(-1.28%)
Mar 31, 2026	139.81	146.88	139.36	146.60	24,553,954	+8.28(+5.99%)
Mar 30, 2026	139.55	140.71	136.47	138.32	20,187,526	-0.86(-0.62%)
Mar 27, 2026	140.44	141.20	137.82	139.17	18,025,950	-3.14(-2.21%)
Mar 26, 2026	143.39	145.96	142.04	142.31	17,011,338	-3.20(-2.20%)
Mar 25, 2026	148.71	149.32	144.10	145.51	20,734,116	-1.07(-0.73%)
Mar 24, 2026	152.47	153.36	146.34	146.58	26,165,160	-7.22(-4.70%)
Mar 23, 2026	150.89	155.24	150.19	153.80	19,990,974	+4.64(+3.11%)
Mar 20, 2026	152.52	152.72	147.44	149.16	37,822,228	-5.82(-3.76%)
Mar 19, 2026	149.94	156.37	148.37	154.98	22,080,168	+2.61(+1.71%)
Mar 18, 2026	152.87	154.43	151.51	152.37	18,089,282	-1.78(-1.16%)
Mar 17, 2026	154.90	158.37	152.97	154.15	23,991,086	-1.28(-0.82%)
Mar 16, 2026	155.52	158.19	153.97	155.43	21,727,894	+0.86(+0.55%)
Mar 13, 2026	158.50	160.21	153.61	154.57	26,442,520	-4.04(-2.54%)
Mar 12, 2026	164.09	167.25	158.06	158.61	37,201,872	-3.95(-2.43%)
Mar 11, 2026	165.80	171.16	160.02	162.55	83,371,432	+13.67(+9.18%)
Mar 10, 2026	153.09	153.60	147.93	148.88	50,935,344	-2.15(-1.43%)
Mar 09, 2026	150.18	151.47	145.93	151.03	31,259,280	-1.40(-0.92%)
Mar 06, 2026	152.39	158.64	151.09	152.43	38,150,420	-1.82(-1.18%)
Mar 05, 2026	152.06	157.39	149.60	154.25	24,119,102	+2.41(+1.59%)
Mar 04, 2026	149.49	153.07	148.58	151.84	17,601,804	+3.35(+2.26%)
Mar 03, 2026	144.25	150.41	142.55	148.49	20,170,788	-0.24(-0.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.