Oracle Corporation (ORCL) Historical Stock Data
217.58 ↑3.25 (1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORCL is down -0.58% a day on average. There have been 13 days where Oracle Corporation closed green and 17 days where ORCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 219.00 | 217.58 | ↓$1.42 (-0.65%) | 213.62 | 219.50 | 24.03M |
| 2025-12-04 | 207.86 | 214.33 | ↑$6.47 (3.11%) | 206.32 | 215.39 | 23M |
| 2025-12-03 | 200.33 | 207.73 | ↑$7.40 (3.69%) | 199.40 | 207.91 | 16.78M |
| 2025-12-02 | 205.14 | 201.10 | ↓$4.04 (-1.97%) | 200.00 | 209.70 | 19.65M |
| 2025-12-01 | 200.50 | 200.94 | ↑$0.44 (0.22%) | 196.70 | 203.50 | 12.19M |
| 2025-11-28 | 199.51 | 201.95 | ↑$2.44 (1.22%) | 197.61 | 202.34 | 13.74M |
| 2025-11-26 | 209.50 | 204.96 | ↓$4.54 (-2.17%) | 202.24 | 210.00 | 26.13M |
| 2025-11-25 | 194.08 | 197.03 | ↑$2.95 (1.52%) | 185.63 | 199.41 | 29.58M |
| 2025-11-24 | 196.86 | 200.28 | ↑$3.43 (1.74%) | 194.30 | 203.62 | 31.01M |
| 2025-11-21 | 207.08 | 198.76 | ↓$8.32 (-4.02%) | 193.55 | 207.71 | 41.79M |
| 2025-11-20 | 231.16 | 210.69 | ↓$20.47 (-8.86%) | 210.31 | 233.98 | 26.80M |
| 2025-11-19 | 219.06 | 225.53 | ↑$6.47 (2.95%) | 217.31 | 228.15 | 20.87M |
| 2025-11-18 | 216.21 | 220.49 | ↑$4.29 (1.98%) | 214.50 | 223.68 | 18.82M |
| 2025-11-17 | 218.21 | 219.86 | ↑$1.65 (0.76%) | 215.56 | 222.80 | 13.84M |
| 2025-11-14 | 210.83 | 222.85 | ↑$12.02 (5.70%) | 210.82 | 227.05 | 33.12M |
| 2025-11-13 | 224.99 | 217.57 | ↓$7.42 (-3.30%) | 215.22 | 225.15 | 26.79M |
| 2025-11-12 | 236.74 | 226.99 | ↓$9.75 (-4.12%) | 226.17 | 236.81 | 24.17M |
| 2025-11-11 | 236.23 | 236.15 | ↓$0.08 (-0.03%) | 228.89 | 237.44 | 20.32M |
| 2025-11-10 | 245.95 | 240.83 | ↓$5.12 (-2.08%) | 237.07 | 247.24 | 14.33M |
| 2025-11-07 | 239.00 | 239.26 | ↑$0.26 (0.11%) | 232.35 | 240.40 | 18.33M |
| 2025-11-06 | 247.94 | 243.80 | ↓$4.14 (-1.67%) | 239.30 | 248.73 | 18.54M |
| 2025-11-05 | 247.91 | 250.31 | ↑$2.40 (0.97%) | 247.03 | 252.40 | 11.85M |
| 2025-11-04 | 249.98 | 248.17 | ↓$1.81 (-0.72%) | 245.19 | 255.28 | 19.62M |
| 2025-11-03 | 265.24 | 257.85 | ↓$7.39 (-2.79%) | 255.25 | 265.53 | 13.78M |
| 2025-10-31 | 259.51 | 262.61 | ↑$3.10 (1.19%) | 256.71 | 265.81 | 14.17M |
| 2025-10-30 | 268.74 | 256.89 | ↓$11.85 (-4.41%) | 256.28 | 269.75 | 27.60M |
| 2025-10-29 | 281.46 | 275.30 | ↓$6.16 (-2.19%) | 271.35 | 281.47 | 15.97M |
| 2025-10-28 | 283.00 | 280.83 | ↓$2.17 (-0.77%) | 280.55 | 285.46 | 12.04M |
| 2025-10-27 | 286.57 | 281.40 | ↓$5.17 (-1.80%) | 279.81 | 287.00 | 12.12M |
| 2025-10-24 | 285.92 | 283.33 | ↓$2.59 (-0.91%) | 282.26 | 287.19 | 11.42M |
Create an account or log in to view more rows.
$ORCL I'll say it again slowwwllyyyy! Better stocks to short by far
$ORCL we need those buyers and volume.
$ORCL come back next earning
$ORCL nothing drops
$ORCL headed back to all time highs shortly
$ORCL up we go
$ORCL low volume today isn’t necessarily a bad thing
$ORCL bag holders for life club
$ORCL Time to buy here
$ORCL HERE WE GO