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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $39.77 | $45.25 | $39.28 | $41.66 | +4.07% | 3,865,687 |
| Oct 19, 2026 | $41.24 | $41.92 | $39.20 | $40.03 | -1.26% | 2,654,863 |
| Oct 12, 2026 | $43.63 | $44.50 | $40.28 | $40.54 | -8.16% | 1,775,108 |
| Oct 5, 2026 | $44.90 | $45.35 | $42.40 | $44.14 | -0.63% | 2,598,372 |
| Sep 28, 2026 | $43.90 | $45.13 | $42.30 | $44.42 | +1.18% | 7,635,204 |
| Sep 21, 2026 | $47.39 | $48.50 | $43.00 | $43.90 | -7.23% | 1,812,026 |
| Sep 14, 2026 | $44.98 | $48.09 | $44.86 | $47.32 | +0.47% | 2,888,287 |
| Sep 8, 2026 | $50.87 | $51.31 | $46.48 | $47.10 | -3.84% | 9,940,543 |
| Aug 31, 2026 | $47.92 | $49.06 | $44.29 | $48.98 | +3.68% | 2,110,618 |
| Aug 24, 2026 | $45.94 | $47.72 | $44.53 | $47.24 | +2.72% | 1,332,142 |
| Aug 17, 2026 | $47.37 | $47.37 | $43.72 | $45.99 | -3.00% | 3,334,366 |
| Aug 10, 2026 | $46.14 | $49.00 | $45.32 | $47.41 | +2.86% | 2,317,110 |
| Aug 3, 2026 | $42.10 | $46.28 | $42.00 | $46.09 | +10.05% | 3,352,653 |
| Jul 27, 2026 | $38.71 | $42.16 | $37.79 | $41.88 | +8.67% | 6,814,484 |
| Jul 20, 2026 | $40.64 | $41.20 | $38.14 | $38.54 | -5.45% | 21,945,697 |
| Jul 13, 2026 | $42.74 | $42.74 | $38.33 | $40.76 | -4.77% | 44,370,933 |
| Jul 6, 2026 | $43.86 | $44.67 | $42.15 | $42.80 | -0.33% | 6,823,145 |
| Jun 29, 2026 | $46.64 | $46.80 | $42.47 | $42.94 | -5.34% | 6,214,293 |
| Jun 22, 2026 | $54.15 | $54.15 | $45.25 | $45.36 | -16.31% | 6,605,984 |
| Jun 15, 2026 | $55.22 | $56.77 | $52.86 | $54.20 | +0.17% | 2,516,348 |
| Jun 8, 2026 | $61.60 | $62.66 | $52.23 | $54.11 | -11.15% | 7,365,634 |
| Jun 1, 2026 | $65.31 | $70.49 | $60.22 | $60.90 | -4.99% | 4,010,757 |
| May 26, 2026 | $57.72 | $64.53 | $55.73 | $64.10 | +13.01% | 2,769,614 |
| May 18, 2026 | $55.00 | $57.98 | $53.67 | $56.72 | -0.93% | 2,276,719 |
| May 11, 2026 | $57.15 | $58.58 | $53.94 | $57.25 | -0.99% | 2,513,075 |
| May 4, 2026 | $52.25 | $58.39 | $52.20 | $57.82 | +12.84% | 17,289,283 |
| Apr 27, 2026 | $51.87 | $52.05 | $48.67 | $51.24 | -1.42% | 6,252,849 |
| Apr 20, 2026 | $52.07 | $55.78 | $50.88 | $51.98 | +0.04% | 2,760,352 |
| Apr 13, 2026 | $43.78 | $54.64 | $43.78 | $51.96 | +20.06% | 13,988,759 |
| Apr 6, 2026 | $45.50 | $46.20 | $42.55 | $43.28 | -4.06% | 5,325,710 |
| Mar 30, 2026 | $44.50 | $46.16 | $43.38 | $45.11 | +2.59% | 5,558,063 |
| Mar 23, 2026 | $47.00 | $47.84 | $43.86 | $43.97 | -5.74% | 4,783,375 |
| Mar 16, 2026 | $48.21 | $49.56 | $44.95 | $46.65 | -2.67% | 6,922,760 |
| Mar 9, 2026 | $47.18 | $51.75 | $45.99 | $47.93 | +0.86% | 10,803,827 |
| Mar 2, 2026 | $45.17 | $48.92 | $45.00 | $47.52 | +3.33% | 5,320,950 |
| Feb 23, 2026 | $46.40 | $47.93 | $44.42 | $45.99 | -1.56% | 25,801,559 |
| Feb 17, 2026 | $49.50 | $49.70 | $46.45 | $46.72 | -6.03% | 7,560,019 |
| Feb 9, 2026 | $48.50 | $50.82 | $47.00 | $49.72 | +8.44% | 15,528,662 |
| Feb 3, 2026 | $48.81 | $50.25 | $43.25 | $45.85 | – | 53,365,985 |