Oracle Corp (ORCL.PD) stock
ORCL.PDNYSEServices-Prepackaged SoftwareFiscal year ends May 31Also trades as ORCL
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Sep 11, 2026Score 19/3027% below fair value
$41.66−1.70 (-3.92%)
Close on Oct 30, 2026Market cap $395.11BP/E 20.5Yield 1.53%
Price history
Oracle share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$41.66
-3.92% on the day
52-week range
$37.79 – $70.49
-40.9% from the high
Change over 52 weeks
-14.2%
From $48.58 on Feb 3, 2026
Average volume
1.50M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $42.48 | $42.48 | $40.79 | $41.66 | -3.92% | 1,390,481 |
| Oct 29, 2026 | $44.27 | $44.50 | $42.75 | $43.36 | -2.80% | 470,356 |
| Oct 28, 2026 | $41.43 | $45.25 | $40.43 | $44.61 | +9.39% | 1,240,860 |
| Oct 27, 2026 | $40.20 | $41.26 | $39.90 | $40.78 | +2.90% | 345,968 |
| Oct 26, 2026 | $39.77 | $40.39 | $39.28 | $39.63 | -1.00% | 418,022 |
| Oct 23, 2026 | $39.74 | $40.39 | $39.67 | $40.03 | +0.91% | 251,862 |
| Oct 22, 2026 | $39.50 | $40.54 | $39.20 | $39.67 | -1.81% | 166,107 |
| Oct 21, 2026 | $41.76 | $41.76 | $40.40 | $40.40 | -1.85% | 1,066,376 |
| Oct 20, 2026 | $40.39 | $41.92 | $40.39 | $41.16 | +0.39% | 425,887 |
| Oct 19, 2026 | $41.24 | $41.28 | $40.73 | $41.00 | +1.13% | 744,631 |
| Oct 16, 2026 | $42.00 | $42.07 | $40.28 | $40.54 | -4.39% | 707,767 |
| Oct 15, 2026 | $41.07 | $42.40 | $40.73 | $42.40 | +2.93% | 398,322 |
| Oct 14, 2026 | $43.60 | $43.60 | $40.87 | $41.20 | -6.46% | 341,408 |
| Oct 13, 2026 | $42.94 | $44.50 | $42.89 | $44.04 | +2.51% | 247,737 |
| Oct 12, 2026 | $43.63 | $43.63 | $42.82 | $42.96 | -2.67% | 79,874 |
| Oct 9, 2026 | $43.30 | $44.37 | $43.00 | $44.14 | +3.71% | 545,016 |
| Oct 8, 2026 | $44.00 | $44.29 | $42.40 | $42.56 | -4.57% | 1,324,424 |
| Oct 7, 2026 | $44.65 | $44.89 | $44.35 | $44.60 | -0.56% | 34,705 |
| Oct 6, 2026 | $45.03 | $45.35 | $44.82 | $44.85 | +0.76% | 118,889 |
| Oct 5, 2026 | $44.90 | $45.34 | $44.46 | $44.51 | +0.20% | 575,338 |
| Oct 2, 2026 | $44.10 | $44.89 | $43.71 | $44.42 | +2.75% | 210,843 |
| Oct 1, 2026 | $43.51 | $43.51 | $42.71 | $43.23 | -2.28% | 195,365 |
| Sep 30, 2026 | $43.51 | $44.42 | $43.23 | $44.24 | +0.50% | 647,316 |
| Sep 29, 2026 | $42.30 | $45.13 | $42.30 | $44.02 | +3.14% | 6,204,359 |
| Sep 28, 2026 | $43.90 | $43.90 | $42.32 | $42.68 | -2.78% | 377,321 |
| Sep 25, 2026 | $44.15 | $44.62 | $43.66 | $43.90 | -0.57% | 167,230 |
| Sep 24, 2026 | $44.14 | $44.62 | $43.00 | $44.15 | -5.09% | 1,320,034 |
| Sep 23, 2026 | $46.64 | $46.64 | $45.69 | $46.52 | -1.02% | 78,845 |
| Sep 22, 2026 | $47.43 | $48.00 | $46.72 | $47.00 | +0.49% | 56,722 |
| Sep 21, 2026 | $47.39 | $48.50 | $46.08 | $46.77 | -1.16% | 189,195 |
| Sep 18, 2026 | $46.17 | $47.32 | $45.74 | $47.32 | +0.36% | 273,924 |
| Sep 17, 2026 | $46.75 | $48.09 | $46.18 | $47.15 | +2.10% | 310,514 |
| Sep 16, 2026 | $45.50 | $46.38 | $44.94 | $46.18 | +2.78% | 756,397 |
| Sep 15, 2026 | $45.40 | $45.65 | $44.86 | $44.93 | -2.85% | 980,711 |
| Sep 14, 2026 | $44.98 | $46.25 | $44.98 | $46.25 | -1.80% | 566,741 |
| Sep 11, 2026 | $49.60 | $50.31 | $46.48 | $47.10 | -1.22% | 670,506 |
| Sep 10, 2026 | $49.24 | $49.24 | $47.55 | $47.68 | -3.95% | 3,834,069 |
| Sep 9, 2026 | $50.19 | $50.36 | $49.25 | $49.64 | 0.00% | 4,667,376 |
| Sep 8, 2026 | $50.87 | $51.31 | $49.55 | $49.64 | +1.35% | 768,592 |
| Sep 4, 2026 | $48.84 | $49.06 | $48.42 | $48.98 | +1.98% | 243,684 |
| Sep 3, 2026 | $46.16 | $48.26 | $46.16 | $48.03 | +4.50% | 514,937 |
| Sep 2, 2026 | $45.50 | $46.00 | $44.29 | $45.96 | +3.49% | 555,016 |
| Sep 1, 2026 | $45.32 | $45.64 | $44.32 | $44.41 | -4.86% | 457,329 |
| Aug 31, 2026 | $47.92 | $47.92 | $46.16 | $46.68 | -1.19% | 339,652 |
| Aug 28, 2026 | $47.32 | $47.72 | $46.73 | $47.24 | +0.02% | 85,251 |
| Aug 27, 2026 | $47.29 | $47.53 | $46.25 | $47.23 | +1.77% | 525,757 |
| Aug 26, 2026 | $45.54 | $47.09 | $45.54 | $46.41 | +1.62% | 321,675 |
| Aug 25, 2026 | $45.30 | $45.73 | $45.00 | $45.67 | +2.06% | 177,396 |
| Aug 24, 2026 | $45.94 | $45.94 | $44.53 | $44.75 | -2.70% | 222,063 |
| Aug 21, 2026 | $45.38 | $46.18 | $45.38 | $45.99 | +2.70% | 78,484 |
| Aug 20, 2026 | $45.45 | $45.45 | $44.60 | $44.78 | -0.67% | 415,546 |
| Aug 19, 2026 | $45.37 | $45.78 | $43.72 | $45.08 | +0.02% | 826,141 |
| Aug 18, 2026 | $45.73 | $45.78 | $44.87 | $45.07 | -3.90% | 1,002,359 |
| Aug 17, 2026 | $47.37 | $47.37 | $45.84 | $46.90 | -1.08% | 1,011,836 |
| Aug 14, 2026 | $48.53 | $48.53 | $46.48 | $47.41 | -2.43% | 339,320 |
| Aug 13, 2026 | $47.16 | $49.00 | $47.00 | $48.59 | +3.08% | 726,871 |
| Aug 12, 2026 | $47.24 | $47.73 | $46.36 | $47.14 | +3.11% | 660,771 |
| Aug 11, 2026 | $46.22 | $46.30 | $45.32 | $45.72 | -2.99% | 262,150 |
| Aug 10, 2026 | $46.14 | $47.21 | $45.87 | $47.13 | +2.26% | 327,998 |
| Aug 7, 2026 | $45.80 | $46.09 | $44.98 | $46.09 | +1.77% | 546,917 |
| Aug 6, 2026 | $44.73 | $45.71 | $43.94 | $45.29 | -0.24% | 371,828 |
| Aug 5, 2026 | $46.21 | $46.21 | $44.94 | $45.40 | -0.70% | 460,233 |
| Aug 4, 2026 | $44.93 | $46.28 | $44.83 | $45.72 | +2.24% | 563,968 |
| Aug 3, 2026 | $42.10 | $44.84 | $42.00 | $44.72 | +6.78% | 1,409,707 |
| Jul 31, 2026 | $41.53 | $42.16 | $40.75 | $41.88 | +1.95% | 1,395,323 |
| Jul 30, 2026 | $40.39 | $41.42 | $39.62 | $41.08 | +6.40% | 1,412,294 |
| Jul 29, 2026 | $39.70 | $39.70 | $38.30 | $38.61 | -1.78% | 522,516 |
| Jul 28, 2026 | $38.50 | $39.69 | $37.79 | $39.31 | +0.79% | 1,008,437 |
| Jul 27, 2026 | $38.71 | $39.99 | $38.71 | $39.00 | +1.19% | 2,475,914 |
| Jul 24, 2026 | $40.02 | $41.18 | $38.14 | $38.54 | -2.43% | 729,690 |
| Jul 23, 2026 | $40.38 | $40.69 | $39.30 | $39.50 | -3.38% | 7,078,493 |
| Jul 22, 2026 | $41.09 | $41.20 | $40.32 | $40.88 | -0.51% | 3,969,209 |
| Jul 21, 2026 | $39.79 | $41.11 | $39.75 | $41.09 | +4.03% | 3,113,998 |
| Jul 20, 2026 | $40.64 | $40.64 | $39.00 | $39.50 | -3.09% | 7,054,307 |
| Jul 17, 2026 | $38.33 | $41.10 | $38.33 | $40.76 | +2.80% | 13,165,990 |
| Jul 16, 2026 | $41.08 | $41.08 | $39.42 | $39.65 | -3.58% | 25,447,640 |
| Jul 15, 2026 | $40.92 | $41.53 | $40.40 | $41.12 | +2.81% | 4,144,825 |
| Jul 14, 2026 | $41.41 | $41.41 | $39.98 | $40.00 | -2.26% | 1,401,625 |
| Jul 13, 2026 | $42.74 | $42.74 | $40.69 | $40.92 | -4.39% | 210,853 |
| Jul 10, 2026 | $44.06 | $44.06 | $42.66 | $42.80 | -1.59% | 2,057,540 |
| Jul 9, 2026 | $43.39 | $44.67 | $43.04 | $43.49 | +2.14% | 1,157,559 |
| Jul 8, 2026 | $42.93 | $43.13 | $42.21 | $42.58 | -1.89% | 1,704,543 |
| Jul 7, 2026 | $43.84 | $43.87 | $42.15 | $43.40 | -0.73% | 1,269,776 |
| Jul 6, 2026 | $43.86 | $43.87 | $43.11 | $43.72 | +1.82% | 633,727 |
| Jul 2, 2026 | $43.61 | $44.25 | $42.47 | $42.94 | -0.72% | 926,464 |
| Jul 1, 2026 | $43.82 | $44.29 | $43.25 | $43.25 | -3.78% | 1,468,806 |
| Jun 30, 2026 | $45.84 | $45.84 | $44.46 | $44.95 | -0.66% | 2,825,149 |
| Jun 29, 2026 | $46.64 | $46.80 | $44.48 | $45.25 | -0.24% | 993,874 |
| Jun 26, 2026 | $46.25 | $46.48 | $45.25 | $45.36 | -2.16% | 1,433,193 |
| Jun 25, 2026 | $48.20 | $48.20 | $45.94 | $46.36 | -2.52% | 1,895,160 |
| Jun 24, 2026 | $49.38 | $49.49 | $47.00 | $47.56 | -3.69% | 828,599 |
| Jun 23, 2026 | $50.33 | $51.43 | $49.28 | $49.38 | -4.43% | 1,333,893 |
| Jun 22, 2026 | $54.15 | $54.15 | $51.50 | $51.67 | -4.67% | 1,115,139 |
| Jun 18, 2026 | $53.76 | $54.92 | $52.86 | $54.20 | +0.39% | 1,240,010 |
| Jun 17, 2026 | $54.85 | $55.32 | $53.71 | $53.99 | -2.01% | 484,155 |
| Jun 16, 2026 | $56.13 | $56.29 | $54.93 | $55.10 | -1.84% | 267,930 |
| Jun 15, 2026 | $55.22 | $56.77 | $54.71 | $56.13 | +3.73% | 524,253 |
| Jun 12, 2026 | $53.97 | $54.34 | $53.01 | $54.11 | -1.37% | 2,513,937 |
| Jun 11, 2026 | $53.06 | $54.86 | $52.23 | $54.86 | -6.61% | 1,533,288 |
| Jun 10, 2026 | $58.25 | $60.82 | $57.90 | $58.74 | -1.03% | 2,510,681 |
| Jun 9, 2026 | $61.51 | $62.66 | $57.41 | $59.35 | -2.51% | 106,009 |
| Jun 8, 2026 | $61.60 | $62.63 | $60.45 | $60.88 | -0.03% | 701,719 |
| Jun 5, 2026 | $65.59 | $65.59 | $60.22 | $60.90 | -8.87% | 409,566 |
| Jun 4, 2026 | $64.70 | $68.05 | $64.07 | $66.83 | +1.89% | 539,738 |
| Jun 3, 2026 | $68.87 | $68.87 | $64.94 | $65.59 | -5.02% | 393,098 |
| Jun 2, 2026 | $69.19 | $69.91 | $67.58 | $69.06 | -1.39% | 1,624,724 |
| Jun 1, 2026 | $65.31 | $70.49 | $64.34 | $70.03 | +9.25% | 1,043,631 |
| May 29, 2026 | $61.05 | $64.53 | $60.49 | $64.10 | +7.84% | 1,396,610 |
| May 28, 2026 | $56.86 | $59.94 | $56.86 | $59.44 | +5.26% | 885,077 |
| May 27, 2026 | $56.79 | $56.79 | $55.73 | $56.47 | -0.58% | 286,692 |
| May 26, 2026 | $57.72 | $58.50 | $56.36 | $56.80 | +0.14% | 201,235 |
| May 22, 2026 | $56.38 | $57.83 | $56.38 | $56.72 | +0.87% | 310,940 |
| May 21, 2026 | $55.66 | $56.93 | $55.66 | $56.23 | +1.13% | 196,160 |
| May 20, 2026 | $54.06 | $56.63 | $53.67 | $55.60 | +2.83% | 536,806 |
| May 19, 2026 | $54.66 | $55.29 | $53.99 | $54.07 | -2.52% | 220,436 |
| May 18, 2026 | $55.00 | $57.98 | $54.66 | $55.47 | -3.11% | 1,012,377 |
| May 15, 2026 | $56.67 | $57.70 | $56.08 | $57.25 | -0.71% | 878,102 |
| May 14, 2026 | $56.38 | $58.58 | $55.10 | $57.66 | +2.27% | 1,096,354 |
| May 13, 2026 | $55.67 | $56.67 | $55.14 | $56.38 | +1.99% | 66,005 |
| May 12, 2026 | $56.38 | $56.38 | $53.94 | $55.28 | -3.36% | 338,894 |
| May 11, 2026 | $57.15 | $58.22 | $56.51 | $57.20 | -1.07% | 133,720 |
| May 8, 2026 | $57.12 | $57.99 | $56.65 | $57.82 | +0.94% | 277,364 |
| May 7, 2026 | $58.12 | $58.39 | $56.33 | $57.28 | +0.49% | 7,895,899 |
| May 6, 2026 | $54.69 | $57.07 | $54.43 | $57.00 | +4.22% | 290,707 |
| May 5, 2026 | $54.00 | $55.05 | $53.50 | $54.69 | +2.21% | 3,830,442 |
| May 4, 2026 | $52.25 | $54.38 | $52.20 | $53.51 | +4.43% | 4,994,871 |
| May 1, 2026 | $49.41 | $52.05 | $49.41 | $51.24 | +5.28% | 885,148 |
| Apr 30, 2026 | $48.99 | $49.86 | $48.67 | $48.67 | -1.56% | 716,225 |
| Apr 29, 2026 | $50.03 | $50.03 | $48.98 | $49.44 | -1.83% | 1,180,799 |
| Apr 28, 2026 | $48.75 | $51.77 | $48.75 | $50.36 | -2.69% | 2,916,334 |
| Apr 27, 2026 | $51.87 | $51.95 | $50.78 | $51.75 | -0.44% | 554,343 |
| Apr 24, 2026 | $53.37 | $53.42 | $50.88 | $51.98 | -1.50% | 293,002 |
| Apr 23, 2026 | $54.75 | $54.75 | $52.11 | $52.77 | -4.83% | 299,228 |
| Apr 22, 2026 | $54.70 | $55.78 | $54.35 | $55.45 | +3.28% | 626,772 |
| Apr 21, 2026 | $53.25 | $55.00 | $53.15 | $53.69 | +1.44% | 970,348 |
| Apr 20, 2026 | $52.07 | $52.94 | $51.86 | $52.93 | +1.87% | 571,002 |
| Apr 17, 2026 | $54.15 | $54.64 | $51.94 | $51.96 | -2.37% | 3,885,463 |
| Apr 16, 2026 | $52.45 | $53.56 | $52.09 | $53.22 | +4.66% | 3,962,943 |
| Apr 15, 2026 | $50.45 | $51.64 | $49.94 | $50.85 | +2.67% | 4,064,675 |
| Apr 14, 2026 | $49.17 | $51.00 | $48.00 | $49.53 | +3.53% | 1,450,813 |
| Apr 13, 2026 | $43.78 | $47.84 | $43.78 | $47.84 | +10.54% | 624,865 |
| Apr 10, 2026 | $43.18 | $43.83 | $42.55 | $43.28 | +0.09% | 2,360,549 |
| Apr 9, 2026 | $44.25 | $44.35 | $42.80 | $43.24 | -3.01% | 1,681,007 |
| Apr 8, 2026 | $45.53 | $46.20 | $44.36 | $44.58 | +0.52% | 738,882 |
| Apr 7, 2026 | $44.95 | $44.95 | $43.65 | $44.35 | -1.49% | 296,231 |
| Apr 6, 2026 | $45.50 | $45.50 | $44.58 | $45.02 | -0.20% | 249,041 |
| Apr 2, 2026 | $44.06 | $45.49 | $43.64 | $45.11 | +1.30% | 555,094 |
| Apr 1, 2026 | $45.89 | $45.89 | $44.53 | $44.53 | -1.07% | 740,485 |
| Mar 31, 2026 | $44.00 | $46.16 | $44.00 | $45.01 | +3.02% | 1,941,536 |
| Mar 30, 2026 | $44.50 | $44.50 | $43.38 | $43.69 | -0.64% | 2,320,948 |
| Mar 27, 2026 | $44.40 | $44.51 | $43.86 | $43.97 | -1.83% | 1,085,820 |
| Mar 26, 2026 | $45.82 | $45.82 | $44.79 | $44.79 | -2.33% | 157,011 |
| Mar 25, 2026 | $46.37 | $46.57 | $45.42 | $45.86 | +0.53% | 1,100,628 |
| Mar 24, 2026 | $46.42 | $46.56 | $45.62 | $45.62 | -3.90% | 1,404,096 |
| Mar 23, 2026 | $47.00 | $47.84 | $47.00 | $47.47 | +1.76% | 1,035,820 |
| Mar 20, 2026 | $47.80 | $47.80 | $44.95 | $46.65 | -2.69% | 370,580 |
| Mar 19, 2026 | $47.16 | $48.32 | $47.00 | $47.94 | +1.25% | 4,461,402 |
| Mar 18, 2026 | $47.88 | $47.88 | $47.25 | $47.35 | -0.69% | 329,386 |
| Mar 17, 2026 | $48.34 | $49.56 | $47.68 | $47.68 | -1.34% | 950,731 |
| Mar 16, 2026 | $48.21 | $48.67 | $47.86 | $48.33 | +0.83% | 810,661 |
| Mar 13, 2026 | $48.95 | $49.23 | $47.83 | $47.93 | -2.16% | 223,132 |
| Mar 12, 2026 | $50.31 | $50.98 | $48.87 | $48.99 | -2.62% | 1,845,721 |
| Mar 11, 2026 | $50.90 | $51.75 | $49.56 | $50.31 | +7.68% | 5,497,802 |
| Mar 10, 2026 | $48.00 | $48.00 | $46.50 | $46.72 | -1.48% | 2,488,200 |
| Mar 9, 2026 | $47.18 | $47.42 | $45.99 | $47.42 | -0.21% | 748,972 |
| Mar 6, 2026 | $48.19 | $48.92 | $46.98 | $47.52 | -1.66% | 918,973 |
| Mar 5, 2026 | $47.52 | $48.80 | $47.26 | $48.32 | +1.09% | 819,878 |
| Mar 4, 2026 | $47.04 | $47.90 | $47.00 | $47.80 | +1.81% | 747,712 |
| Mar 3, 2026 | $46.22 | $47.10 | $45.32 | $46.95 | +0.54% | 1,500,854 |
| Mar 2, 2026 | $45.17 | $47.02 | $45.00 | $46.70 | +1.54% | 1,333,533 |
| Feb 27, 2026 | $46.42 | $46.42 | $45.20 | $45.99 | -2.67% | 15,940,620 |
| Feb 26, 2026 | $47.05 | $47.49 | $45.97 | $47.25 | +0.25% | 3,379,656 |
| Feb 25, 2026 | $46.77 | $47.93 | $46.55 | $47.13 | +2.15% | 2,449,269 |
| Feb 24, 2026 | $45.25 | $46.35 | $44.46 | $46.14 | +2.92% | 2,367,387 |
| Feb 23, 2026 | $46.40 | $46.40 | $44.42 | $44.83 | -4.05% | 1,664,627 |
| Feb 20, 2026 | $48.57 | $48.57 | $46.45 | $46.72 | -4.42% | 1,875,250 |
| Feb 19, 2026 | $47.91 | $49.70 | $47.91 | $48.88 | +0.21% | 2,438,829 |
| Feb 18, 2026 | $47.98 | $49.40 | $47.74 | $48.78 | +1.04% | 804,958 |
| Feb 17, 2026 | $49.50 | $49.70 | $47.99 | $48.28 | -2.90% | 2,440,982 |
| Feb 13, 2026 | $49.32 | $50.12 | $48.63 | $49.72 | +0.83% | 2,080,871 |
| Feb 12, 2026 | $48.75 | $49.50 | $47.97 | $49.31 | +0.84% | 2,529,108 |
| Feb 11, 2026 | $50.60 | $50.60 | $48.38 | $48.90 | -1.21% | 1,079,218 |
| Feb 10, 2026 | $49.10 | $50.82 | $48.90 | $49.50 | +0.51% | 4,767,616 |
| Feb 9, 2026 | $48.50 | $49.75 | $47.00 | $49.25 | +7.42% | 5,071,849 |
| Feb 6, 2026 | $44.92 | $46.25 | $44.79 | $45.85 | +3.85% | 3,682,808 |
| Feb 5, 2026 | $47.10 | $47.10 | $43.25 | $44.15 | -5.22% | 6,538,747 |
| Feb 4, 2026 | $48.00 | $48.75 | $46.00 | $46.58 | -4.12% | 10,168,100 |
| Feb 3, 2026 | $48.81 | $50.25 | $47.85 | $48.58 | – | 32,976,330 |