ORCL - ORACLE CORP
152.37
3.360 2.205%
Share volume: 16,918,211
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$149.01
3.36
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $150.01 | $150.01 | $153.61 | $153.61 | $149.10 | $149.10 | $152.37 | $152.37 | 16,918,211 | $16,918,211.00 |
| 03-03-2026 | $144.75 | $144.75 | $150.93 | $150.93 | $143.05 | $143.05 | $149.01 | $149.01 | 20,120,790 | $20,120,790.00 |
| 03-02-2026 | $141.62 | $141.62 | $150.17 | $150.17 | $141.18 | $141.18 | $149.25 | $149.25 | 22,418,782 | $22,418,782.00 |
| 02-27-2026 | $143.88 | $143.88 | $146.08 | $146.08 | $142.10 | $142.10 | $145.40 | $145.40 | 36,425,195 | $36,425,195.00 |
| 02-26-2026 | $148.79 | $148.79 | $152.50 | $152.50 | $145.15 | $145.15 | $150.31 | $150.31 | 20,652,223 | $20,652,223.00 |
| 02-25-2026 | $149.16 | $149.16 | $153.28 | $153.28 | $147.34 | $147.34 | $147.89 | $147.89 | 27,303,928 | $27,303,928.00 |
| 02-24-2026 | $140.84 | $140.84 | $146.76 | $146.76 | $138.73 | $138.73 | $146.14 | $146.14 | 21,336,624 | $21,336,624.00 |
| 02-23-2026 | $145.69 | $145.69 | $145.80 | $145.80 | $138.59 | $138.59 | $141.31 | $141.31 | 31,749,782 | $31,749,782.00 |
| 02-20-2026 | $153.30 | $153.30 | $153.99 | $153.99 | $147.39 | $147.39 | $148.08 | $148.08 | 29,621,889 | $29,621,889.00 |
| 02-19-2026 | $157.19 | $157.19 | $160.08 | $160.08 | $155.77 | $155.77 | $156.54 | $156.54 | 14,976,323 | $14,976,323.00 |