MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ORCL — Oracle Corp
NYSEOracle Corp
$143.56
-1.21(-0.84%)
- O
- 142.54
- H
- 144.70
- L
- 141.37
- V
- 14.78M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$143.56
Period Return+3.66%
Period High$345.72
Period Low$114.50
Avg Daily Volume24.80M
Total Trading Days365
ORCL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $142.54 | $144.70 | $141.37 | $143.56 | $-1.21 | -0.84% | 14,777,260 | $143.62 | $141.37 $144.70 |
| Oct 6, 2026 | $143.93 | $146.94 | $143.86 | $144.77 | +$2.29 | +1.61% | 20,041,633 | $145.18 | $143.86 $146.94 |
| Oct 5, 2026 | $142.53 | $146.66 | $142.37 | $142.48 | +$0.18 | +0.13% | 18,069,588 | $143.84 | $142.37 $146.66 |
| Oct 2, 2026 | $142.09 | $144.86 | $140.26 | $142.30 | +$4.23 | +3.06% | 35,409,322 | $142.43 | $140.26 $144.86 |
| Oct 1, 2026 | $139.60 | $140.25 | $135.33 | $138.07 | +$0.77 | +0.56% | 25,459,117 | $137.67 | $135.33 $140.25 |
| Sep 30, 2026 | $136.54 | $138.50 | $134.75 | $137.30 | $-0.49 | -0.36% | 22,321,579 | $137.28 | $134.75 $138.50 |
| Sep 29, 2026 | $132.79 | $143.67 | $132.53 | $137.79 | +$5.19 | +3.91% | 45,709,736 | $138.81 | $132.53 $143.67 |
| Sep 28, 2026 | $132.73 | $135.69 | $131.58 | $132.60 | $-4.50 | -3.28% | 36,060,097 | $132.99 | $131.58 $135.69 |
| Sep 25, 2026 | $138.57 | $140.88 | $136.92 | $137.10 | $-2.44 | -1.75% | 23,671,012 | $138.22 | $136.92 $140.88 |
| Sep 24, 2026 | $137.32 | $140.34 | $133.48 | $139.54 | $-5.02 | -3.47% | 56,629,387 | $137.52 | $133.48 $140.34 |
| Sep 23, 2026 | $148.30 | $148.66 | $144.23 | $144.56 | $-4.64 | -3.11% | 22,682,255 | $145.93 | $144.23 $148.66 |
| Sep 22, 2026 | $151.25 | $153.60 | $148.60 | $149.20 | +$0.64 | +0.43% | 31,259,963 | $150.15 | $148.60 $153.60 |
| Sep 21, 2026 | $148.93 | $149.98 | $146.16 | $148.56 | +$0.95 | +0.64% | 22,418,311 | $148.41 | $146.16 $149.98 |
| Sep 18, 2026 | $150.47 | $150.90 | $144.40 | $147.61 | $-2.98 | -1.98% | 39,324,905 | $146.99 | $144.40 $150.90 |
| Sep 17, 2026 | $146.75 | $152.00 | $146.15 | $150.59 | +$7.43 | +5.19% | 27,742,416 | $149.88 | $146.15 $152.00 |
| Sep 16, 2026 | $140.03 | $146.52 | $139.00 | $143.16 | +$2.81 | +2.00% | 34,369,821 | $143.37 | $139.00 $146.52 |
| Sep 15, 2026 | $143.46 | $144.88 | $140.02 | $140.35 | $-4.44 | -3.07% | 30,969,952 | $141.88 | $140.02 $144.88 |
| Sep 14, 2026 | $141.42 | $145.33 | $141.01 | $144.79 | $-5.49 | -3.65% | 41,814,736 | $143.72 | $141.01 $145.33 |
| Sep 11, 2026 | $164.43 | $166.00 | $149.84 | $150.28 | $-2.66 | -1.74% | 80,438,658 | $154.40 | $149.84 $166.00 |
| Sep 10, 2026 | $158.38 | $159.24 | $152.52 | $152.94 | $-8.69 | -5.38% | 56,824,750 | $157.45 | $152.52 $159.24 |
| Sep 9, 2026 | $163.54 | $165.15 | $160.36 | $161.63 | $-0.89 | -0.55% | 27,464,576 | $162.32 | $160.36 $165.15 |
| Sep 8, 2026 | $167.60 | $170.70 | $161.16 | $162.52 | +$3.74 | +2.36% | 37,662,791 | $164.16 | $161.16 $170.70 |
| Sep 4, 2026 | $159.46 | $159.70 | $156.71 | $158.78 | +$4.74 | +3.08% | 26,511,285 | $158.04 | $156.71 $159.70 |
| Sep 3, 2026 | $147.27 | $156.77 | $146.92 | $154.04 | +$8.29 | +5.69% | 25,114,968 | $153.16 | $146.92 $156.77 |
| Sep 2, 2026 | $140.26 | $146.69 | $139.72 | $145.75 | +$4.43 | +3.13% | 21,573,815 | $144.89 | $139.72 $146.69 |
| Sep 1, 2026 | $146.75 | $146.79 | $139.95 | $141.32 | $-7.80 | -5.23% | 25,443,269 | $142.23 | $139.95 $146.79 |
| Aug 31, 2026 | $149.31 | $151.26 | $147.75 | $149.12 | $-1.73 | -1.15% | 16,120,138 | $149.46 | $147.75 $151.26 |
| Aug 28, 2026 | $153.60 | $153.99 | $149.71 | $150.85 | $-1.09 | -0.72% | 17,799,963 | $151.41 | $149.71 $153.99 |
| Aug 27, 2026 | $152.11 | $153.83 | $147.52 | $151.94 | +$3.07 | +2.06% | 30,251,434 | $150.70 | $147.52 $153.83 |
| Aug 26, 2026 | $147.00 | $151.63 | $146.83 | $148.87 | +$4.11 | +2.84% | 18,426,067 | $148.76 | $146.83 $151.63 |