Oracle Corporation (ORCL) Historical Stock Data
191.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORCL is down -0.14% a day on average. There have been 16 days where Oracle Corporation closed green and 14 days where ORCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 188.39 | 191.97 | ↑$3.59 (1.90%) | 188.12 | 195.12 | 49.92M |
| 2025-12-18 | 182.72 | 180.03 | ↓$2.69 (-1.47%) | 178.58 | 184.76 | 33.06M |
| 2025-12-17 | 183.31 | 178.46 | ↓$4.85 (-2.65%) | 177.07 | 186.50 | 49.51M |
| 2025-12-16 | 184.70 | 188.65 | ↑$3.95 (2.14%) | 184.50 | 189.80 | 27.79M |
| 2025-12-15 | 188.29 | 184.92 | ↓$3.37 (-1.79%) | 181.41 | 188.97 | 39.16M |
| 2025-12-12 | 196.37 | 189.97 | ↓$6.40 (-3.26%) | 185.99 | 197.85 | 54.81M |
| 2025-12-11 | 190.62 | 198.85 | ↑$8.23 (4.32%) | 186.23 | 201.97 | 96.32M |
| 2025-12-10 | 221.80 | 223.01 | ↑$1.21 (0.55%) | 217.58 | 225.32 | 39.89M |
| 2025-12-09 | 220.03 | 221.53 | ↑$1.50 (0.68%) | 218.28 | 222.62 | 17.22M |
| 2025-12-08 | 221.35 | 220.54 | ↓$0.81 (-0.36%) | 216.91 | 224.75 | 22.14M |
| 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 |
Create an account or log in to view more rows.
$ORCL cup and handle!
$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