NYSE:ORCL | Historical Stock Price | ORACLE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-03-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.04$0.27$1.64$10.10$62.03$380.921986-03-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$38.45$41.8710,820,200——
2016-12-29$38.69$42.135,711,800——
2016-12-28$38.68$42.128,264,100——
2016-12-27$38.82$42.275,073,700——
2016-12-23$38.78$42.238,143,600——
2016-12-22$38.96$42.4311,226,300——
2016-12-21$38.83$42.2811,966,400——
2016-12-20$39.00$42.4714,006,400——
2016-12-19$38.90$42.3615,135,100——
2016-12-16$39.10$42.5846,224,200——
2016-12-15$40.86$44.5017,783,500——
2016-12-14$40.88$44.5225,102,400——
2016-12-13$40.76$44.3912,493,100——
2016-12-12$40.51$44.1110,891,400——
2016-12-09$40.52$44.1311,219,100——
2016-12-08$40.35$43.9410,109,700——
2016-12-07$40.32$43.9115,170,600——
2016-12-06$39.47$42.9813,524,700——
2016-12-05$38.97$42.4413,681,500——
2016-12-02$38.50$41.9319,120,300——
2016-12-01$38.70$42.1422,740,200——
2016-11-30$40.19$43.7714,374,600——
2016-11-29$40.55$44.1610,157,400——
2016-11-28$40.30$43.8912,118,300——
2016-11-25$40.27$43.854,013,100——
2016-11-23$40.10$43.6711,070,100——
2016-11-22$40.09$43.6610,993,100——
2016-11-21$39.89$43.448,073,100——
2016-11-18$39.86$43.4112,890,600——
2016-11-17$40.25$43.8313,316,600——
2016-11-16$39.70$43.2312,597,000——
2016-11-15$39.17$42.6613,594,300——
2016-11-14$39.30$42.8015,417,100——
2016-11-11$39.45$42.9612,217,700——
2016-11-10$39.58$43.1026,707,200——
2016-11-09$39.55$43.0719,497,300——
2016-11-08$39.13$42.617,574,700——
2016-11-07$39.09$42.579,506,900——
2016-11-04$38.28$41.6914,288,900——
2016-11-03$38.31$41.7212,393,100——
2016-11-02$38.03$41.419,488,400——
2016-11-01$38.46$41.8812,018,200——
2016-10-31$38.42$41.8410,485,300——
2016-10-28$38.17$41.577,803,300——
2016-10-27$38.22$41.627,588,900——
2016-10-26$38.31$41.729,723,100——
2016-10-25$38.36$41.7711,627,100——
2016-10-24$38.27$41.6813,550,500——
2016-10-21$37.93$41.3013,413,400——
2016-10-20$38.09$41.4811,197,000——
2016-10-19$38.35$41.768,310,900——
2016-10-18$38.42$41.847,121,900——
2016-10-17$38.29$41.709,419,000——
2016-10-14$38.41$41.8311,601,200——
2016-10-13$38.03$41.4114,117,600——
2016-10-12$38.05$41.448,944,900——
2016-10-11$38.01$41.3914,964,000——
2016-10-10$38.62$42.069,475,400——
2016-10-07$38.71$42.1511,442,000——
2016-10-06$38.87$42.179,789,100——
2016-10-05$39.15$42.478,269,200——
2016-10-04$38.87$42.179,199,300——
2016-10-03$38.99$42.3010,403,500——
2016-09-30$39.28$42.6112,861,900——
2016-09-29$39.12$42.448,795,200——
2016-09-28$39.44$42.788,103,500——
2016-09-27$39.30$42.6310,644,600——
2016-09-26$39.03$42.349,840,900——
2016-09-23$39.23$42.5614,017,300——
2016-09-22$39.51$42.869,679,300——
2016-09-21$39.51$42.8610,994,000——
2016-09-20$39.07$42.3812,121,300——
2016-09-19$39.23$42.5619,801,900——
2016-09-16$38.92$42.2250,703,500——
2016-09-15$40.86$44.3218,403,700——
2016-09-14$40.25$43.6611,626,900——
2016-09-13$40.18$43.5913,395,200——
2016-09-12$40.68$44.1314,927,200——
2016-09-09$40.03$43.4214,477,500——
2016-09-08$40.72$44.1716,732,100——
2016-09-07$41.25$44.7510,415,300——
2016-09-06$41.25$44.758,308,300——
2016-09-02$41.25$44.759,020,200——
2016-09-01$41.16$44.6510,652,500——
2016-08-31$41.22$44.719,694,700——
2016-08-30$41.31$44.816,840,300——
2016-08-29$41.31$44.819,168,500——
2016-08-26$41.26$44.769,228,200——
2016-08-25$41.10$44.587,567,200——
2016-08-24$41.07$44.559,830,300——
2016-08-23$41.50$45.0210,631,800——
2016-08-22$41.22$44.719,834,700——
2016-08-19$41.32$44.829,109,900——
2016-08-18$41.14$44.638,544,600——
2016-08-17$41.21$44.709,876,400——
2016-08-16$41.32$44.828,109,100——
2016-08-15$41.39$44.9012,774,900——
2016-08-12$41.09$44.576,301,200——
2016-08-11$41.28$44.789,473,700——
2016-08-10$41.09$44.5711,077,400——
2016-08-09$41.10$44.589,533,700——
2016-08-08$41.16$44.6511,427,800——
2016-08-05$41.13$44.629,615,300——
2016-08-04$40.90$44.379,142,100——
2016-08-03$40.71$44.1612,350,500——
2016-08-02$40.71$44.1610,268,200——
2016-08-01$41.15$44.6412,435,400——
2016-07-29$41.04$44.5213,230,800——
2016-07-28$41.19$44.6817,048,600——
2016-07-27$40.93$44.409,566,900——
2016-07-26$40.94$44.4111,031,900——
2016-07-25$41.16$44.658,974,400——
2016-07-22$41.08$44.5610,426,300——
2016-07-21$41.07$44.5511,424,700——
2016-07-20$41.25$44.7511,409,700——
2016-07-19$41.08$44.5612,723,000——
2016-07-18$41.64$45.178,738,900——
2016-07-15$41.77$45.3111,666,300——
2016-07-14$41.67$45.209,259,800——
2016-07-13$41.46$44.979,612,700——
2016-07-12$41.42$44.9313,321,000——
2016-07-11$40.78$44.2412,912,000——
2016-07-08$40.87$44.3314,235,600——
2016-07-07$40.53$43.9711,676,700——
2016-07-06$40.53$43.9712,124,300——
2016-07-05$40.40$43.8212,501,400——
2016-07-01$40.86$44.3211,381,600——
2016-06-30$40.93$44.2420,100,900——
2016-06-29$40.55$43.8323,009,700——
2016-06-28$39.13$42.2914,750,900——
2016-06-27$38.48$41.5922,506,100——
2016-06-24$39.23$42.4044,204,500——
2016-06-23$40.83$44.1315,430,000——
2016-06-22$40.01$43.2412,643,400——
2016-06-21$39.99$43.2220,111,100——
2016-06-20$39.73$42.9417,149,200——
2016-06-17$39.68$42.8934,512,400——
2016-06-16$38.64$41.7617,916,500——
2016-06-15$38.44$41.5514,476,100——
2016-06-14$38.83$41.9712,092,200——
2016-06-13$38.62$41.7413,036,300——
2016-06-10$38.74$41.8710,441,700——
2016-06-09$39.05$42.2112,316,100——
2016-06-08$39.28$42.4511,671,000——
2016-06-07$39.13$42.2920,009,500——
2016-06-06$39.44$42.6316,116,900——
2016-06-03$39.10$42.2620,740,000——
2016-06-02$38.66$41.7851,063,400——
2016-06-01$40.26$43.519,268,800——
2016-05-31$40.20$43.4512,567,400——
2016-05-27$40.07$43.318,240,600——
2016-05-26$39.95$43.187,574,000——
2016-05-25$40.13$43.377,972,200——
2016-05-24$39.90$43.1211,329,800——
2016-05-23$39.18$42.358,904,800——
2016-05-20$39.41$42.5916,153,200——
2016-05-19$38.84$41.9815,124,400——
2016-05-18$39.47$42.6610,379,700——
2016-05-17$39.60$42.809,483,700——
2016-05-16$39.97$43.207,797,100——
2016-05-13$39.61$42.819,392,600——
2016-05-12$39.82$43.0410,006,700——
2016-05-11$39.65$42.857,180,100——
2016-05-10$40.02$43.259,290,200——
2016-05-09$39.36$42.547,949,400——
2016-05-06$39.41$42.597,587,400——
2016-05-05$39.23$42.408,962,700——
2016-05-04$39.29$42.469,046,200——
2016-05-03$39.68$42.8911,439,600——
2016-05-02$40.30$43.5610,454,200——
2016-04-29$39.86$43.0812,883,300——
2016-04-28$40.33$43.599,233,800——
2016-04-27$40.85$44.158,742,100——
2016-04-26$40.65$43.938,365,800——
2016-04-25$40.78$44.0710,876,200——
2016-04-22$40.70$43.9915,003,300——
2016-04-21$40.99$44.3011,954,100——
2016-04-20$41.10$44.428,481,200——
2016-04-19$41.06$44.389,884,400——
2016-04-18$41.24$44.578,849,300——
2016-04-15$41.02$44.3310,340,300——
2016-04-14$41.24$44.579,150,500——
2016-04-13$41.31$44.6512,752,300——
2016-04-12$40.42$43.699,245,000——
2016-04-11$40.39$43.4910,399,600——
2016-04-08$40.36$43.468,011,000——
2016-04-07$39.97$43.0412,838,600——
2016-04-06$40.75$43.8812,516,200——
2016-04-05$40.53$43.649,111,300——
2016-04-04$41.07$44.2210,243,500——
2016-04-01$41.16$44.329,574,100——
2016-03-31$40.91$44.0510,196,500——
2016-03-30$40.97$44.129,803,600——
2016-03-29$40.70$43.8315,159,200——
2016-03-28$40.62$43.7414,647,000——
2016-03-24$40.97$44.1211,956,200——
2016-03-23$40.75$43.8813,666,800——
2016-03-22$41.38$44.5611,970,500——
2016-03-21$41.61$44.8117,275,100——
2016-03-18$41.48$44.6734,354,000——
2016-03-17$40.61$43.7322,163,500——
2016-03-16$40.22$43.3149,082,300——
2016-03-15$38.74$41.7117,502,900——
2016-03-14$38.70$41.6714,704,500——
2016-03-11$38.95$41.9413,143,300——
2016-03-10$38.05$40.9717,620,600——
2016-03-09$38.48$41.4316,786,500——
2016-03-08$38.15$41.0812,384,400——
2016-03-07$38.36$41.3113,011,000——
2016-03-04$37.89$40.8010,638,400——
2016-03-03$37.89$40.808,832,200——
2016-03-02$37.76$40.6612,791,200——
2016-03-01$37.99$40.9113,030,800——
2016-02-29$36.78$39.6022,300,200——
2016-02-26$36.96$39.8016,551,100——
2016-02-25$37.29$40.1511,566,000——
2016-02-24$36.63$39.4410,978,200——
2016-02-23$36.55$39.369,417,100——
2016-02-22$37.11$39.9610,109,900——
2016-02-19$36.78$39.6013,203,400——
2016-02-18$36.63$39.4412,866,600——
2016-02-17$36.63$39.4413,186,500——
2016-02-16$35.70$38.4419,676,300——
2016-02-12$35.54$38.2715,837,900——
2016-02-11$34.84$37.5218,889,700——
2016-02-10$35.20$37.9013,368,700——
2016-02-09$35.08$37.7717,819,800——
2016-02-08$35.61$38.3420,118,800——
2016-02-05$35.70$38.4417,312,200——
2016-02-04$36.45$39.2516,925,900——
2016-02-03$35.69$38.4313,855,300——
2016-02-02$35.35$38.0617,404,500——
2016-02-01$36.32$39.1114,144,000——
2016-01-29$36.31$39.1019,059,300——
2016-01-28$35.33$38.0415,472,800——
2016-01-27$34.91$37.5920,567,600——
2016-01-26$35.23$37.9419,728,900——
2016-01-25$34.34$36.9816,793,600——
2016-01-22$34.80$37.4715,892,700——
2016-01-21$34.12$36.7420,380,300——
2016-01-20$33.94$36.5525,278,700——
2016-01-19$34.55$37.2021,423,100——
2016-01-15$34.12$36.7425,425,000——
2016-01-14$34.79$37.4619,523,600——
2016-01-13$34.08$36.7028,322,900——
2016-01-12$35.37$38.0918,457,300——
2016-01-11$34.94$37.6218,726,600——
2016-01-08$34.65$37.3121,962,200——
2016-01-07$35.04$37.7322,591,400——
2016-01-06$35.82$38.5718,165,700——
2016-01-05$35.64$38.3825,340,700——
2016-01-04$35.75$38.5018,784,400——