Oracle Corp (ORCL) stock
ORCLNYSEServices-Prepackaged SoftwareFiscal year ends May 31Also trades as ORCL.PD
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Sep 11, 2026Score 19/3027% below fair value
$130.67−8.89 (-6.37%)
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
$130.67
-6.37% on the day
52-week range
$114.50 – $269.76
-51.6% from the high
Change over 52 weeks
-49.1%
From $256.89 on Oct 30, 2025
Average volume
32.85M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $133.62 | $135.20 | $129.00 | $130.67 | -6.37% | 41,052,870 |
| Oct 29, 2026 | $144.14 | $144.61 | $136.59 | $139.56 | -3.45% | 39,366,860 |
| Oct 28, 2026 | $131.32 | $148.48 | $128.38 | $144.54 | +10.73% | 81,933,840 |
| Oct 27, 2026 | $126.88 | $132.34 | $126.86 | $130.53 | +3.55% | 26,026,720 |
| Oct 26, 2026 | $126.06 | $127.99 | $123.75 | $126.06 | -0.08% | 23,008,480 |
| Oct 23, 2026 | $124.87 | $128.33 | $124.39 | $126.16 | +0.49% | 19,223,410 |
| Oct 22, 2026 | $126.35 | $127.94 | $122.76 | $125.54 | -2.78% | 36,620,150 |
| Oct 21, 2026 | $133.12 | $133.52 | $127.70 | $129.13 | -1.53% | 26,329,130 |
| Oct 20, 2026 | $128.51 | $134.35 | $127.45 | $131.14 | +1.20% | 26,751,760 |
| Oct 19, 2026 | $130.66 | $131.40 | $129.12 | $129.59 | +1.06% | 23,749,160 |
| Oct 16, 2026 | $133.49 | $133.80 | $127.36 | $128.23 | -4.64% | 36,109,050 |
| Oct 15, 2026 | $128.07 | $135.08 | $127.60 | $134.47 | +3.00% | 31,382,080 |
| Oct 14, 2026 | $140.00 | $141.05 | $129.23 | $130.55 | -8.83% | 52,513,560 |
| Oct 13, 2026 | $135.91 | $144.18 | $135.55 | $143.20 | +4.23% | 26,325,820 |
| Oct 12, 2026 | $141.56 | $141.56 | $136.52 | $137.39 | -2.84% | 21,533,080 |
| Oct 9, 2026 | $136.70 | $142.90 | $136.49 | $141.40 | +4.21% | 25,529,870 |
| Oct 8, 2026 | $142.19 | $142.78 | $134.66 | $135.69 | -5.48% | 42,412,620 |
| Oct 7, 2026 | $142.54 | $144.70 | $141.37 | $143.56 | -0.84% | 15,739,440 |
| Oct 6, 2026 | $143.93 | $146.94 | $143.86 | $144.77 | +1.61% | 20,041,630 |
| Oct 5, 2026 | $142.53 | $146.66 | $142.37 | $142.48 | +0.13% | 18,069,590 |
| Oct 2, 2026 | $142.09 | $144.86 | $140.26 | $142.30 | +3.06% | 35,409,320 |
| Oct 1, 2026 | $139.60 | $140.25 | $135.33 | $138.07 | +0.56% | 25,459,120 |
| Sep 30, 2026 | $136.54 | $138.50 | $134.75 | $137.30 | -0.36% | 22,321,580 |
| Sep 29, 2026 | $132.79 | $143.67 | $132.53 | $137.79 | +3.91% | 45,709,740 |
| Sep 28, 2026 | $132.73 | $135.69 | $131.58 | $132.60 | -3.28% | 36,060,100 |
| Sep 25, 2026 | $138.57 | $140.88 | $136.92 | $137.10 | -1.75% | 23,671,010 |
| Sep 24, 2026 | $137.32 | $140.34 | $133.48 | $139.54 | -3.47% | 56,629,390 |
| Sep 23, 2026 | $148.30 | $148.66 | $144.23 | $144.56 | -3.11% | 22,682,250 |
| Sep 22, 2026 | $151.25 | $153.60 | $148.60 | $149.20 | +0.43% | 31,259,960 |
| Sep 21, 2026 | $148.93 | $149.98 | $146.16 | $148.56 | +0.64% | 22,418,310 |
| Sep 18, 2026 | $150.47 | $150.90 | $144.40 | $147.61 | -1.98% | 39,324,910 |
| Sep 17, 2026 | $146.75 | $152.00 | $146.15 | $150.59 | +5.19% | 27,742,390 |
| Sep 16, 2026 | $140.03 | $146.52 | $139.00 | $143.16 | +2.00% | 34,366,400 |
| Sep 15, 2026 | $143.46 | $144.88 | $140.02 | $140.35 | -3.07% | 31,552,730 |
| Sep 14, 2026 | $141.42 | $145.33 | $141.01 | $144.79 | -3.65% | 42,159,750 |
| Sep 11, 2026 | $164.43 | $166.00 | $149.84 | $150.28 | -1.74% | 80,438,560 |
| Sep 10, 2026 | $158.38 | $159.24 | $152.52 | $152.94 | -5.38% | 56,824,750 |
| Sep 9, 2026 | $163.54 | $165.15 | $160.36 | $161.63 | -0.55% | 27,464,580 |
| Sep 8, 2026 | $167.60 | $170.70 | $161.16 | $162.52 | +2.36% | 37,662,790 |
| Sep 4, 2026 | $159.46 | $159.70 | $156.71 | $158.78 | +3.08% | 26,511,280 |
| Sep 3, 2026 | $147.27 | $156.77 | $146.92 | $154.04 | +5.69% | 25,101,730 |
| Sep 2, 2026 | $140.26 | $146.69 | $139.72 | $145.75 | +3.13% | 21,906,710 |
| Sep 1, 2026 | $146.75 | $146.79 | $139.95 | $141.32 | -5.23% | 25,443,270 |
| Aug 31, 2026 | $149.31 | $151.26 | $147.75 | $149.12 | -1.15% | 16,118,900 |
| Aug 28, 2026 | $153.60 | $153.99 | $149.71 | $150.85 | -0.72% | 17,799,960 |
| Aug 27, 2026 | $152.11 | $153.83 | $147.52 | $151.94 | +2.06% | 30,251,430 |
| Aug 26, 2026 | $147.00 | $151.63 | $146.83 | $148.87 | +2.84% | 18,426,070 |
| Aug 25, 2026 | $143.30 | $146.34 | $142.51 | $144.76 | +1.62% | 13,329,370 |
| Aug 24, 2026 | $145.12 | $145.12 | $141.25 | $142.45 | -2.74% | 14,158,570 |
| Aug 21, 2026 | $143.72 | $148.35 | $142.60 | $146.47 | +3.10% | 19,635,030 |
| Aug 20, 2026 | $144.30 | $145.92 | $141.02 | $142.07 | -1.21% | 15,184,410 |
| Aug 19, 2026 | $142.70 | $146.08 | $137.43 | $143.81 | +0.71% | 26,552,900 |
| Aug 18, 2026 | $143.25 | $146.00 | $142.35 | $142.79 | -2.63% | 19,152,300 |
| Aug 17, 2026 | $148.45 | $150.40 | $145.50 | $146.65 | -2.57% | 20,667,950 |
| Aug 14, 2026 | $155.84 | $156.39 | $148.80 | $150.52 | -3.65% | 21,905,470 |
| Aug 13, 2026 | $151.98 | $159.26 | $151.91 | $156.22 | +1.92% | 25,739,970 |
| Aug 12, 2026 | $152.81 | $154.89 | $147.89 | $153.28 | +5.36% | 43,559,360 |
| Aug 11, 2026 | $151.20 | $151.99 | $144.24 | $145.48 | -3.69% | 28,761,750 |
| Aug 10, 2026 | $148.26 | $151.99 | $146.62 | $151.05 | +2.74% | 24,265,020 |
| Aug 7, 2026 | $145.32 | $147.16 | $142.34 | $147.02 | +2.47% | 22,874,020 |
| Aug 6, 2026 | $139.25 | $146.58 | $138.72 | $143.47 | -0.64% | 23,073,330 |
| Aug 5, 2026 | $145.00 | $146.39 | $142.50 | $144.39 | -0.93% | 23,524,070 |
| Aug 4, 2026 | $141.01 | $148.70 | $141.01 | $145.74 | +2.74% | 43,723,490 |
| Aug 3, 2026 | $131.92 | $143.07 | $130.21 | $141.85 | +9.22% | 49,696,900 |
| Jul 31, 2026 | $130.07 | $132.40 | $125.70 | $129.87 | +1.81% | 34,438,660 |
| Jul 30, 2026 | $122.87 | $128.34 | $121.58 | $127.56 | +8.34% | 41,338,390 |
| Jul 29, 2026 | $119.42 | $121.92 | $116.20 | $117.74 | -1.85% | 28,081,770 |
| Jul 28, 2026 | $118.18 | $122.33 | $114.50 | $119.96 | +0.05% | 32,665,420 |
| Jul 27, 2026 | $118.00 | $121.99 | $116.80 | $119.90 | +4.27% | 36,916,620 |
| Jul 24, 2026 | $122.47 | $123.08 | $114.75 | $114.99 | -4.21% | 46,405,700 |
| Jul 23, 2026 | $123.96 | $124.70 | $119.44 | $120.04 | -4.61% | 30,900,640 |
| Jul 22, 2026 | $126.18 | $128.84 | $124.70 | $125.84 | -0.95% | 21,096,690 |
| Jul 21, 2026 | $122.81 | $127.42 | $122.21 | $127.05 | +4.67% | 27,748,090 |
| Jul 20, 2026 | $124.27 | $125.49 | $120.03 | $121.38 | -3.98% | 36,793,230 |
| Jul 17, 2026 | $121.70 | $128.44 | $121.50 | $126.41 | +1.77% | 39,917,140 |
| Jul 16, 2026 | $131.48 | $131.78 | $123.66 | $124.21 | -6.25% | 54,780,940 |
| Jul 15, 2026 | $130.56 | $133.90 | $128.84 | $132.49 | +3.56% | 48,520,430 |
| Jul 14, 2026 | $132.00 | $132.76 | $127.60 | $127.94 | -2.74% | 52,670,410 |
| Jul 13, 2026 | $139.03 | $139.65 | $131.35 | $131.54 | -6.47% | 56,690,270 |
| Jul 10, 2026 | $145.65 | $145.68 | $139.26 | $140.64 | -2.48% | 29,843,310 |
| Jul 9, 2026 | $141.42 | $149.07 | $140.94 | $144.22 | +2.65% | 35,221,880 |
| Jul 8, 2026 | $139.06 | $141.84 | $137.55 | $140.49 | -0.78% | 34,607,300 |
| Jul 7, 2026 | $143.72 | $145.56 | $137.55 | $141.60 | -1.50% | 47,199,980 |
| Jul 6, 2026 | $144.30 | $145.62 | $141.16 | $143.76 | +2.49% | 36,682,950 |
| Jul 2, 2026 | $143.30 | $147.06 | $138.83 | $140.27 | -1.56% | 44,273,640 |
| Jul 1, 2026 | $144.49 | $147.55 | $142.50 | $142.50 | -2.76% | 45,964,000 |
| Jun 30, 2026 | $147.25 | $149.93 | $144.48 | $146.55 | -0.82% | 35,926,860 |
| Jun 29, 2026 | $153.94 | $154.50 | $145.20 | $147.76 | -0.52% | 34,310,310 |
| Jun 26, 2026 | $150.26 | $153.54 | $148.00 | $148.53 | -2.58% | 36,532,140 |
| Jun 25, 2026 | $157.35 | $157.62 | $150.36 | $152.46 | -3.22% | 36,914,340 |
| Jun 24, 2026 | $162.48 | $165.75 | $155.35 | $157.53 | -4.62% | 38,305,030 |
| Jun 23, 2026 | $170.23 | $174.33 | $164.61 | $165.16 | -5.66% | 33,327,890 |
| Jun 22, 2026 | $182.31 | $184.58 | $174.40 | $175.07 | -5.00% | 22,935,420 |
| Jun 18, 2026 | $183.01 | $187.99 | $177.70 | $184.29 | +0.41% | 31,386,080 |
| Jun 17, 2026 | $186.16 | $190.19 | $182.58 | $183.53 | -2.55% | 16,616,630 |
| Jun 16, 2026 | $190.01 | $195.32 | $187.66 | $188.33 | -2.24% | 16,985,540 |
| Jun 15, 2026 | $187.39 | $195.32 | $186.21 | $192.64 | +4.62% | 20,279,860 |
| Jun 12, 2026 | $185.01 | $185.58 | $179.00 | $184.13 | +0.02% | 29,562,280 |
| Jun 11, 2026 | $179.67 | $184.77 | $175.28 | $184.10 | -8.53% | 63,678,510 |
| Jun 10, 2026 | $198.50 | $212.48 | $198.18 | $201.26 | -2.21% | 46,108,330 |
| Jun 9, 2026 | $213.91 | $220.50 | $197.79 | $205.81 | -2.84% | 26,040,720 |
| Jun 8, 2026 | $217.75 | $219.06 | $209.33 | $211.82 | -0.87% | 17,227,240 |
| Jun 5, 2026 | $229.49 | $231.44 | $209.45 | $213.68 | -9.59% | 29,019,880 |
| Jun 4, 2026 | $227.00 | $238.95 | $224.00 | $236.34 | +2.61% | 19,993,750 |
| Jun 3, 2026 | $240.48 | $240.51 | $227.61 | $230.33 | -5.83% | 23,644,680 |
| Jun 2, 2026 | $242.80 | $249.00 | $238.84 | $244.58 | -1.44% | 30,294,770 |
| Jun 1, 2026 | $230.50 | $250.25 | $224.60 | $248.15 | +9.91% | 48,389,990 |
| May 29, 2026 | $209.00 | $226.29 | $208.01 | $225.78 | +10.84% | 41,082,200 |
| May 28, 2026 | $194.04 | $205.00 | $193.38 | $203.70 | +6.67% | 25,339,880 |
| May 27, 2026 | $191.48 | $192.14 | $187.92 | $190.96 | -1.09% | 12,126,000 |
| May 26, 2026 | $193.30 | $195.20 | $190.56 | $193.06 | +0.51% | 12,856,100 |
| May 22, 2026 | $191.67 | $197.00 | $191.10 | $192.08 | +1.22% | 10,875,800 |
| May 21, 2026 | $189.01 | $192.82 | $187.20 | $189.77 | +0.86% | 12,119,720 |
| May 20, 2026 | $179.94 | $188.22 | $178.80 | $188.16 | +3.69% | 16,517,220 |
| May 19, 2026 | $186.00 | $188.72 | $180.93 | $181.46 | -2.76% | 16,717,710 |
| May 18, 2026 | $190.00 | $190.76 | $183.27 | $186.61 | -3.29% | 19,114,330 |
| May 15, 2026 | $190.49 | $196.43 | $188.90 | $192.95 | -1.36% | 15,747,150 |
| May 14, 2026 | $188.18 | $200.71 | $185.45 | $195.61 | +3.08% | 22,545,000 |
| May 13, 2026 | $189.03 | $191.57 | $185.06 | $189.76 | +1.57% | 15,789,270 |
| May 12, 2026 | $192.92 | $192.92 | $180.87 | $186.83 | -3.62% | 22,123,410 |
| May 11, 2026 | $192.15 | $195.68 | $190.60 | $193.84 | -1.08% | 16,890,590 |
| May 8, 2026 | $192.58 | $198.00 | $190.21 | $195.95 | +0.70% | 21,158,340 |
| May 7, 2026 | $198.61 | $200.15 | $190.80 | $194.59 | +0.29% | 31,803,160 |
| May 6, 2026 | $186.20 | $194.29 | $182.67 | $194.03 | +4.68% | 27,685,490 |
| May 5, 2026 | $182.13 | $186.52 | $179.00 | $185.35 | +2.81% | 23,497,240 |
| May 4, 2026 | $176.02 | $183.50 | $174.26 | $180.29 | +4.92% | 33,504,470 |
| May 1, 2026 | $166.42 | $174.30 | $166.15 | $171.83 | +6.47% | 26,318,020 |
| Apr 30, 2026 | $162.02 | $165.18 | $160.33 | $161.39 | -1.49% | 21,016,370 |
| Apr 29, 2026 | $164.04 | $164.76 | $160.65 | $163.83 | -1.28% | 20,587,500 |
| Apr 28, 2026 | $162.16 | $168.70 | $162.05 | $165.96 | -4.05% | 33,716,460 |
| Apr 27, 2026 | $172.58 | $173.55 | $167.90 | $172.96 | -0.18% | 21,616,570 |
| Apr 24, 2026 | $180.51 | $180.71 | $168.80 | $173.28 | -1.70% | 33,214,990 |
| Apr 23, 2026 | $180.40 | $181.89 | $174.08 | $176.28 | -5.98% | 37,084,240 |
| Apr 22, 2026 | $186.18 | $189.18 | $182.80 | $187.50 | +3.49% | 32,448,790 |
| Apr 21, 2026 | $178.35 | $185.34 | $176.01 | $181.17 | +2.02% | 39,638,050 |
| Apr 20, 2026 | $176.81 | $177.76 | $173.51 | $177.58 | +1.44% | 22,330,910 |
| Apr 17, 2026 | $182.93 | $184.50 | $173.36 | $175.06 | -1.84% | 45,282,650 |
| Apr 16, 2026 | $176.42 | $180.27 | $173.80 | $178.34 | +5.02% | 46,997,280 |
| Apr 15, 2026 | $166.89 | $172.56 | $166.21 | $169.81 | +4.18% | 43,010,820 |
| Apr 14, 2026 | $167.93 | $169.40 | $161.56 | $163.00 | +4.74% | 59,779,840 |
| Apr 13, 2026 | $139.77 | $155.91 | $139.72 | $155.62 | +12.69% | 49,997,740 |
| Apr 10, 2026 | $137.32 | $140.17 | $134.57 | $138.09 | +0.17% | 26,171,810 |
| Apr 9, 2026 | $142.20 | $142.80 | $136.00 | $137.86 | -4.04% | 30,407,820 |
| Apr 8, 2026 | $150.30 | $151.46 | $142.90 | $143.66 | +0.34% | 23,527,030 |
| Apr 7, 2026 | $143.78 | $144.57 | $139.94 | $143.17 | -1.63% | 17,250,450 |
| Apr 6, 2026 | $147.44 | $148.55 | $143.85 | $145.54 | -0.57% | 12,556,730 |
| Apr 2, 2026 | $142.78 | $146.44 | $140.30 | $146.38 | +0.79% | 14,381,870 |
| Apr 1, 2026 | $149.09 | $149.65 | $144.67 | $145.23 | -1.28% | 20,495,870 |
| Mar 31, 2026 | $140.30 | $147.40 | $139.85 | $147.11 | +5.99% | 24,491,950 |
| Mar 30, 2026 | $140.04 | $141.20 | $136.95 | $138.80 | -0.62% | 20,125,730 |
| Mar 27, 2026 | $140.93 | $141.69 | $138.30 | $139.66 | -2.21% | 17,929,590 |
| Mar 26, 2026 | $143.89 | $146.47 | $142.54 | $142.81 | -2.20% | 16,961,880 |
| Mar 25, 2026 | $149.23 | $149.84 | $144.60 | $146.02 | -0.73% | 20,683,770 |
| Mar 24, 2026 | $153.00 | $153.90 | $146.85 | $147.09 | -4.70% | 26,122,140 |
| Mar 23, 2026 | $151.42 | $155.78 | $150.71 | $154.34 | +3.11% | 19,927,950 |
| Mar 20, 2026 | $153.05 | $153.25 | $147.95 | $149.68 | -3.76% | 37,551,360 |
| Mar 19, 2026 | $150.46 | $156.92 | $148.89 | $155.52 | +1.71% | 22,046,110 |
| Mar 18, 2026 | $153.40 | $154.97 | $152.04 | $152.90 | -1.16% | 18,051,080 |
| Mar 17, 2026 | $155.44 | $158.92 | $153.50 | $154.69 | -0.82% | 23,929,460 |
| Mar 16, 2026 | $156.06 | $158.74 | $154.51 | $155.97 | +0.55% | 21,607,690 |
| Mar 13, 2026 | $159.05 | $160.77 | $154.15 | $155.11 | -2.54% | 26,350,380 |
| Mar 12, 2026 | $164.66 | $167.83 | $158.61 | $159.16 | -2.43% | 37,133,720 |
| Mar 11, 2026 | $166.38 | $171.76 | $160.58 | $163.12 | +9.18% | 83,247,480 |
| Mar 10, 2026 | $153.62 | $154.14 | $148.45 | $149.40 | -1.43% | 51,544,620 |
| Mar 9, 2026 | $150.70 | $152.00 | $146.43 | $151.56 | -0.92% | 31,173,470 |
| Mar 6, 2026 | $152.92 | $159.19 | $151.62 | $152.96 | -1.18% | 38,000,590 |
| Mar 5, 2026 | $152.59 | $157.94 | $150.12 | $154.79 | +1.59% | 24,094,780 |
| Mar 4, 2026 | $150.01 | $153.61 | $149.10 | $152.37 | +2.25% | 17,585,390 |
| Mar 3, 2026 | $144.75 | $150.93 | $143.05 | $149.01 | -0.16% | 20,120,790 |
| Mar 2, 2026 | $141.62 | $150.17 | $141.18 | $149.25 | +2.65% | 22,418,780 |
| Feb 27, 2026 | $143.88 | $146.08 | $142.10 | $145.40 | -3.27% | 36,425,200 |
| Feb 26, 2026 | $148.79 | $152.50 | $145.15 | $150.31 | +1.64% | 20,652,220 |
| Feb 25, 2026 | $149.16 | $153.28 | $147.34 | $147.89 | +1.20% | 27,303,930 |
| Feb 24, 2026 | $140.84 | $146.76 | $138.73 | $146.14 | +3.42% | 21,336,620 |
| Feb 23, 2026 | $145.69 | $145.80 | $138.59 | $141.31 | -4.57% | 31,749,780 |
| Feb 20, 2026 | $153.30 | $153.99 | $147.39 | $148.08 | -5.40% | 29,621,890 |
| Feb 19, 2026 | $157.19 | $160.08 | $155.77 | $156.54 | +0.24% | 14,976,320 |
| Feb 18, 2026 | $154.41 | $157.30 | $151.37 | $156.17 | +1.43% | 14,801,080 |
| Feb 17, 2026 | $157.98 | $159.28 | $152.88 | $153.97 | -3.85% | 19,610,800 |
| Feb 13, 2026 | $159.25 | $162.30 | $155.29 | $160.14 | +2.34% | 18,596,960 |
| Feb 12, 2026 | $157.93 | $159.04 | $152.50 | $156.48 | -0.43% | 23,285,400 |
| Feb 11, 2026 | $163.66 | $163.66 | $154.00 | $157.16 | -1.71% | 24,538,850 |
| Feb 10, 2026 | $160.00 | $165.39 | $156.96 | $159.89 | +2.11% | 40,092,250 |
| Feb 9, 2026 | $148.49 | $159.75 | $147.00 | $156.59 | +9.64% | 49,936,490 |
| Feb 6, 2026 | $139.75 | $143.20 | $138.91 | $142.82 | +4.65% | 29,962,410 |
| Feb 5, 2026 | $145.60 | $146.55 | $135.25 | $136.48 | -6.95% | 42,788,950 |
| Feb 4, 2026 | $153.89 | $153.94 | $144.43 | $146.67 | -5.17% | 42,323,390 |
| Feb 3, 2026 | $158.26 | $159.38 | $151.90 | $154.67 | -3.37% | 43,260,100 |
| Feb 2, 2026 | $170.92 | $171.20 | $160.00 | $160.06 | -2.75% | 47,421,030 |
| Jan 30, 2026 | $168.17 | $168.90 | $163.24 | $164.58 | -2.62% | 27,362,380 |
| Jan 29, 2026 | $170.15 | $170.23 | $161.52 | $169.01 | -2.19% | 37,254,510 |
| Jan 28, 2026 | $174.92 | $181.68 | $171.86 | $172.80 | -1.20% | 35,882,670 |
| Jan 27, 2026 | $179.19 | $179.72 | $173.68 | $174.90 | -4.13% | 27,093,660 |
| Jan 26, 2026 | $179.10 | $185.31 | $178.53 | $182.44 | +2.98% | 21,100,380 |
| Jan 23, 2026 | $172.62 | $179.65 | $172.00 | $177.16 | -0.57% | 23,011,340 |
| Jan 22, 2026 | $179.37 | $180.16 | $176.50 | $178.18 | +2.47% | 21,141,910 |
| Jan 21, 2026 | $179.68 | $180.60 | $170.60 | $173.88 | -3.36% | 38,190,000 |
| Jan 20, 2026 | $187.19 | $187.19 | $179.36 | $179.92 | -5.85% | 29,129,490 |
| Jan 16, 2026 | $189.91 | $191.87 | $186.53 | $191.09 | +0.65% | 19,224,710 |
| Jan 15, 2026 | $195.01 | $195.01 | $189.39 | $189.85 | -1.94% | 16,418,630 |
| Jan 14, 2026 | $201.68 | $201.68 | $190.81 | $193.61 | -4.29% | 22,473,160 |
| Jan 13, 2026 | $205.00 | $207.80 | $200.66 | $202.29 | -1.17% | 15,857,430 |
| Jan 12, 2026 | $197.60 | $206.60 | $197.01 | $204.68 | +3.10% | 25,428,550 |
| Jan 9, 2026 | $191.66 | $200.18 | $188.78 | $198.52 | +4.68% | 26,152,740 |
| Jan 8, 2026 | $190.88 | $190.95 | $186.15 | $189.65 | -1.65% | 19,468,500 |
| Jan 7, 2026 | $195.30 | $195.67 | $192.00 | $192.84 | -0.47% | 11,171,200 |
| Jan 6, 2026 | $192.56 | $194.88 | $190.70 | $193.75 | +0.60% | 16,474,460 |
| Jan 5, 2026 | $198.34 | $201.69 | $192.33 | $192.59 | -1.59% | 22,635,520 |
| Jan 2, 2026 | $197.47 | $198.59 | $194.21 | $195.71 | +0.41% | 14,540,660 |
| Dec 31, 2025 | $196.42 | $197.20 | $194.73 | $194.91 | -1.17% | 10,341,450 |
| Dec 30, 2025 | $196.06 | $198.38 | $195.71 | $197.21 | +0.94% | 14,197,360 |
| Dec 29, 2025 | $194.16 | $198.51 | $192.64 | $195.38 | -1.32% | 14,748,130 |
| Dec 26, 2025 | $198.06 | $200.37 | $196.11 | $197.99 | +0.25% | 11,262,030 |
| Dec 24, 2025 | $195.00 | $198.28 | $194.42 | $197.49 | +1.10% | 9,282,733 |
| Dec 23, 2025 | $196.43 | $197.20 | $192.19 | $195.34 | -1.53% | 18,301,590 |
| Dec 22, 2025 | $196.82 | $198.80 | $192.83 | $198.38 | +3.34% | 27,148,020 |
| Dec 19, 2025 | $188.39 | $195.12 | $188.12 | $191.97 | +6.63% | 77,008,550 |
| Dec 18, 2025 | $182.72 | $184.76 | $178.58 | $180.03 | +0.88% | 36,297,290 |
| Dec 17, 2025 | $183.31 | $186.50 | $177.07 | $178.46 | -5.40% | 50,222,020 |
| Dec 16, 2025 | $184.70 | $189.80 | $184.49 | $188.65 | +2.02% | 32,433,530 |
| Dec 15, 2025 | $188.29 | $188.97 | $181.40 | $184.92 | -2.66% | 43,897,510 |
| Dec 12, 2025 | $196.37 | $197.85 | $185.98 | $189.97 | -4.47% | 55,201,640 |
| Dec 11, 2025 | $190.62 | $201.99 | $186.23 | $198.85 | -10.83% | 100,612,700 |
| Dec 10, 2025 | $221.80 | $225.32 | $217.58 | $223.01 | +0.67% | 47,927,990 |
| Dec 9, 2025 | $220.03 | $222.62 | $218.28 | $221.53 | +0.45% | 17,643,640 |
| Dec 8, 2025 | $221.35 | $224.75 | $216.91 | $220.54 | +1.36% | 24,711,160 |
| Dec 5, 2025 | $219.00 | $219.50 | $213.62 | $217.58 | +1.52% | 24,208,690 |
| Dec 4, 2025 | $207.86 | $215.41 | $206.32 | $214.33 | +3.18% | 23,316,940 |
| Dec 3, 2025 | $200.33 | $207.92 | $199.40 | $207.73 | +3.30% | 19,060,530 |
| Dec 2, 2025 | $205.14 | $209.70 | $200.00 | $201.10 | +0.08% | 19,664,470 |
| Dec 1, 2025 | $200.50 | $203.50 | $196.70 | $200.94 | -0.50% | 13,461,200 |
| Nov 28, 2025 | $199.51 | $202.34 | $197.61 | $201.95 | -1.47% | 13,848,480 |
| Nov 26, 2025 | $209.50 | $210.00 | $202.24 | $204.96 | +4.02% | 26,544,150 |
| Nov 25, 2025 | $194.08 | $199.41 | $185.63 | $197.03 | -1.62% | 29,594,990 |
| Nov 24, 2025 | $196.86 | $203.82 | $194.30 | $200.28 | +0.76% | 31,144,710 |
| Nov 21, 2025 | $207.08 | $208.31 | $193.55 | $198.76 | -5.66% | 44,834,070 |
| Nov 20, 2025 | $231.16 | $234.00 | $210.30 | $210.69 | -6.58% | 27,459,600 |
| Nov 19, 2025 | $219.06 | $228.15 | $217.31 | $225.53 | +2.29% | 21,679,490 |
| Nov 18, 2025 | $216.21 | $223.70 | $214.50 | $220.49 | +0.29% | 21,098,290 |
| Nov 17, 2025 | $218.21 | $222.80 | $215.56 | $219.86 | -1.34% | 16,143,780 |
| Nov 14, 2025 | $210.83 | $227.05 | $210.77 | $222.85 | +2.43% | 36,053,810 |
| Nov 13, 2025 | $224.99 | $225.16 | $215.22 | $217.57 | -4.15% | 30,009,000 |
| Nov 12, 2025 | $236.74 | $236.81 | $226.17 | $226.99 | -3.88% | 24,194,990 |
| Nov 11, 2025 | $236.23 | $237.45 | $228.89 | $236.15 | -1.94% | 20,686,610 |
| Nov 10, 2025 | $245.95 | $247.24 | $237.07 | $240.83 | +0.66% | 16,698,720 |
| Nov 7, 2025 | $239.00 | $240.40 | $232.35 | $239.26 | -1.86% | 20,969,260 |
| Nov 6, 2025 | $247.94 | $249.07 | $239.29 | $243.80 | -2.60% | 18,678,270 |
| Nov 5, 2025 | $247.91 | $252.40 | $247.03 | $250.31 | +0.86% | 11,991,460 |
| Nov 4, 2025 | $249.98 | $255.28 | $245.19 | $248.17 | -3.75% | 19,772,590 |
| Nov 3, 2025 | $265.24 | $265.62 | $255.23 | $257.85 | -1.81% | 15,709,210 |
| Oct 31, 2025 | $259.51 | $265.81 | $256.71 | $262.61 | +2.23% | 16,898,690 |
| Oct 30, 2025 | $268.74 | $269.76 | $256.28 | $256.89 | -6.69% | 27,954,200 |
| Oct 29, 2025 | $281.46 | $281.62 | $271.35 | $275.30 | -1.97% | 18,007,150 |
| Oct 28, 2025 | $283.00 | $285.46 | $280.54 | $280.83 | -0.20% | 12,448,520 |
| Oct 27, 2025 | $286.57 | $287.00 | $279.81 | $281.40 | -0.68% | 13,855,840 |
| Oct 24, 2025 | $285.92 | $287.19 | $282.25 | $283.33 | +1.16% | 13,194,900 |
| Oct 23, 2025 | $272.96 | $283.10 | $272.39 | $280.07 | +2.72% | 16,872,160 |
| Oct 22, 2025 | $274.82 | $277.20 | $269.25 | $272.66 | -0.90% | 16,474,020 |
| Oct 21, 2025 | $278.11 | $280.30 | $272.26 | $275.15 | -0.73% | 18,370,810 |
| Oct 20, 2025 | $288.95 | $289.24 | $275.31 | $277.18 | – | 32,810,750 |
Seasonality
ORCL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | -1.2% | 1.8% | 1.7% | 7.0% | 4.6% | 3.6% | 0.4% | 1.7% | 1.9% | 0.3% | -3.6% |
| Months up | 6 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 9 | 1 of 9 |
| 2026 | -15.3% | -11.7% | 1.2% | 10.1% | 39.9% | -35.1% | -11.1% | 14.8% | -7.9% | -4.5% | ||
| 2025 | 2.3% | -2.4% | -15.8% | 1.0% | 17.6% | 32.1% | 16.3% | -10.9% | 24.4% | -6.5% | -23.1% | -3.5% |
| 2024 | 6.4% | -0.0% | 12.5% | -9.1% | 3.0% | 20.5% | -1.0% | 1.3% | 20.6% | -1.3% | 10.1% | -9.8% |
| 2023 | 8.6% | -1.2% | 6.3% | 2.4% | 11.8% | 12.4% | -1.2% | 2.7% | -12.0% | -2.0% | 12.4% | -9.3% |
| 2022 | -6.6% | -6.4% | 8.9% | -10.9% | -2.0% | -2.9% | 11.9% | -4.7% | -17.6% | 28.5% | 6.4% | -1.6% |
| 2021 | -6.2% | 6.8% | 8.8% | 8.5% | 3.9% | -1.1% | 12.4% | 2.3% | -2.2% | 10.5% | -5.4% | -3.9% |
| 2020 | -0.6% | -5.7% | -2.3% | 10.1% | 1.5% | 2.8% | 0.7% | 3.2% | 4.3% | -5.6% | 2.9% | 12.1% |
| 2019 | 11.7% | 3.8% | 3.0% | 3.5% | -8.5% | 12.6% | -0.8% | -7.5% | 5.7% | -0.5% | 3.0% | -5.6% |
| 2018 | 9.5% | -1.8% | -9.7% | 0.2% | 2.3% | -5.7% | 8.6% | 1.9% | 6.1% | -4.9% | -0.2% | -7.4% |
| 2017 | 4.7% | 6.2% | 4.7% | 1.2% | 1.0% | 10.5% | -0.0% | 0.8% | -3.9% | 5.7% | -3.6% | -3.6% |