Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
210.24
-2.58 (-1.21%)
At close: Jun 27, 2025, 4:00 PM
210.02
-0.22 (-0.10%)
After-hours: Jun 27, 2025, 6:21 PM EDT
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 213.69 | 214.65 | 209.96 | 210.24 | 210.24 | -1.21% | 13,827,086 |
| Jun 26, 2025 | 212.00 | 214.42 | 210.36 | 212.82 | 212.82 | 1.00% | 10,531,112 |
| Jun 25, 2025 | 214.94 | 216.93 | 210.23 | 210.72 | 210.72 | -2.11% | 11,804,604 |
| Jun 24, 2025 | 209.99 | 216.37 | 208.55 | 215.27 | 215.27 | 3.98% | 19,030,617 |
| Jun 23, 2025 | 205.51 | 207.27 | 202.54 | 207.04 | 207.04 | 0.91% | 13,418,393 |
| Jun 20, 2025 | 213.35 | 213.80 | 204.64 | 205.17 | 205.17 | -2.70% | 20,879,095 |
| Jun 18, 2025 | 211.09 | 214.72 | 209.57 | 210.87 | 210.87 | 1.29% | 15,055,390 |
| Jun 17, 2025 | 210.66 | 215.88 | 207.48 | 208.18 | 208.18 | -1.38% | 17,819,162 |
| Jun 16, 2025 | 213.20 | 215.17 | 209.98 | 211.10 | 211.10 | -1.91% | 22,665,299 |
| Jun 13, 2025 | 201.58 | 216.60 | 201.20 | 215.22 | 215.22 | 7.69% | 53,707,361 |
| Jun 12, 2025 | 189.96 | 202.49 | 188.88 | 199.86 | 199.86 | 13.31% | 54,609,995 |
| Jun 11, 2025 | 177.55 | 179.55 | 176.20 | 176.38 | 176.38 | -0.62% | 18,002,910 |
| Jun 10, 2025 | 177.71 | 177.85 | 174.28 | 177.48 | 177.48 | 0.19% | 11,056,716 |
| Jun 9, 2025 | 174.86 | 178.72 | 173.79 | 177.15 | 177.15 | 1.80% | 9,668,911 |
| Jun 6, 2025 | 174.00 | 174.79 | 172.66 | 174.02 | 174.02 | 1.68% | 6,833,674 |
| Jun 5, 2025 | 169.00 | 172.26 | 168.76 | 171.14 | 171.14 | 1.81% | 7,710,284 |
| Jun 4, 2025 | 169.71 | 170.48 | 167.57 | 168.10 | 168.10 | -0.61% | 6,375,793 |
| Jun 3, 2025 | 166.80 | 169.33 | 166.59 | 169.14 | 169.14 | 1.54% | 7,155,281 |
| Jun 2, 2025 | 164.17 | 167.00 | 162.60 | 166.57 | 166.57 | 0.63% | 7,165,969 |
| May 30, 2025 | 163.43 | 165.75 | 161.55 | 165.53 | 165.53 | 1.61% | 17,547,858 |
| May 29, 2025 | 165.00 | 165.32 | 161.49 | 162.90 | 162.90 | -0.58% | 6,995,831 |
| May 28, 2025 | 161.87 | 164.32 | 161.28 | 163.85 | 163.85 | 1.20% | 8,090,652 |
| May 27, 2025 | 159.32 | 162.40 | 158.92 | 161.91 | 161.91 | 3.81% | 6,976,813 |
| May 23, 2025 | 154.99 | 157.38 | 154.26 | 155.97 | 155.97 | -0.85% | 6,527,516 |
| May 22, 2025 | 156.98 | 159.19 | 156.82 | 157.31 | 157.31 | 0.08% | 7,603,261 |
| May 21, 2025 | 158.35 | 160.90 | 156.46 | 157.18 | 157.18 | -1.95% | 6,011,038 |
| May 20, 2025 | 158.63 | 160.36 | 157.53 | 160.31 | 160.31 | 0.42% | 7,576,418 |
| May 19, 2025 | 158.30 | 161.97 | 157.83 | 159.64 | 159.64 | -0.53% | 10,268,917 |
| May 16, 2025 | 160.00 | 160.84 | 158.52 | 160.49 | 160.49 | 0.68% | 8,515,458 |
| May 15, 2025 | 161.36 | 161.74 | 158.91 | 159.40 | 159.40 | -2.18% | 10,169,217 |
| May 14, 2025 | 162.36 | 163.41 | 161.06 | 162.95 | 162.95 | 0.42% | 7,499,392 |
| May 13, 2025 | 158.22 | 163.22 | 157.57 | 162.27 | 162.27 | 3.21% | 11,955,157 |
| May 12, 2025 | 156.31 | 157.43 | 154.42 | 157.22 | 157.22 | 4.58% | 7,875,461 |
| May 9, 2025 | 150.04 | 151.80 | 149.79 | 150.34 | 150.34 | 0.03% | 4,707,130 |
| May 8, 2025 | 149.05 | 151.81 | 148.61 | 150.30 | 150.30 | 0.62% | 6,113,612 |
| May 7, 2025 | 147.50 | 149.90 | 147.24 | 149.37 | 149.37 | 1.13% | 6,051,937 |
| May 6, 2025 | 146.98 | 148.94 | 145.72 | 147.70 | 147.70 | -1.07% | 5,108,595 |
| May 5, 2025 | 149.44 | 150.82 | 148.52 | 149.29 | 149.29 | -0.96% | 5,187,449 |
| May 2, 2025 | 148.33 | 153.06 | 148.33 | 150.73 | 150.73 | 3.60% | 11,345,977 |
| May 1, 2025 | 146.56 | 148.64 | 145.34 | 145.49 | 145.49 | 3.39% | 11,525,751 |
| Apr 30, 2025 | 138.48 | 141.30 | 135.57 | 140.72 | 140.72 | -0.05% | 9,443,538 |
| Apr 29, 2025 | 139.81 | 141.16 | 139.55 | 140.79 | 140.79 | 0.46% | 4,851,458 |
| Apr 28, 2025 | 139.65 | 140.67 | 138.08 | 140.14 | 140.14 | 1.19% | 6,985,102 |
| Apr 25, 2025 | 137.49 | 139.00 | 136.76 | 138.49 | 138.49 | 0.71% | 5,476,378 |
| Apr 24, 2025 | 132.51 | 137.86 | 132.00 | 137.51 | 137.51 | 4.65% | 7,305,887 |
| Apr 23, 2025 | 134.91 | 135.87 | 130.99 | 131.40 | 131.40 | 3.27% | 9,528,873 |
| Apr 22, 2025 | 124.50 | 127.99 | 123.39 | 127.24 | 127.24 | 3.60% | 11,233,702 |
| Apr 21, 2025 | 126.89 | 127.20 | 121.24 | 122.82 | 122.82 | -4.51% | 12,201,231 |
| Apr 17, 2025 | 130.90 | 131.30 | 128.44 | 128.62 | 128.62 | -0.88% | 8,925,522 |
| Apr 16, 2025 | 132.28 | 132.54 | 127.85 | 129.76 | 129.76 | -3.12% | 8,295,176 |