ORCL - ORACLE CORP
181.17
3.590 1.982%
Share volume: 38,530,263
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$177.58
3.59
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $178.35 | $178.35 | $185.34 | $185.34 | $176.01 | $176.01 | $181.17 | $181.17 | 38,530,263 | $38,530,263.00 |
| 04-20-2026 | $176.81 | $176.81 | $177.76 | $177.76 | $173.51 | $173.51 | $177.58 | $177.58 | 22,330,910 | $22,330,910.00 |
| 04-17-2026 | $182.93 | $182.93 | $184.50 | $184.50 | $173.36 | $173.36 | $175.06 | $175.06 | 45,282,649 | $45,282,649.00 |
| 04-16-2026 | $176.42 | $176.42 | $180.27 | $180.27 | $173.80 | $173.80 | $178.34 | $178.34 | 46,997,279 | $46,997,279.00 |
| 04-15-2026 | $166.89 | $166.89 | $172.56 | $172.56 | $166.21 | $166.21 | $169.81 | $169.81 | 43,010,821 | $43,010,821.00 |
| 04-14-2026 | $167.93 | $167.93 | $169.40 | $169.40 | $161.56 | $161.56 | $163.00 | $163.00 | 59,779,843 | $59,779,843.00 |
| 04-13-2026 | $139.77 | $139.77 | $155.91 | $155.91 | $139.72 | $139.72 | $155.62 | $155.62 | 49,997,735 | $49,997,735.00 |
| 04-10-2026 | $137.32 | $137.32 | $140.17 | $140.17 | $134.57 | $134.57 | $138.09 | $138.09 | 26,171,810 | $26,171,810.00 |
| 04-09-2026 | $142.20 | $142.20 | $142.80 | $142.80 | $136.00 | $136.00 | $137.86 | $137.86 | 30,407,824 | $30,407,824.00 |
| 04-08-2026 | $150.30 | $149.78 | $151.46 | $150.93 | $142.90 | $142.40 | $143.66 | $143.16 | 23,527,034 | $23,527,034.00 |