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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$52.98$60.587,094,500——
2019-12-30$52.70$60.265,936,100——
2019-12-27$53.46$61.137,262,000——
2019-12-26$53.57$61.256,702,000——
2019-12-24$53.44$61.103,331,700——
2019-12-23$53.71$61.4110,591,500——
2019-12-20$53.60$61.2927,423,700——
2019-12-19$53.24$60.8711,910,100——
2019-12-18$53.39$61.0514,123,100——
2019-12-17$52.84$60.4219,778,400——
2019-12-16$53.99$61.7319,951,000——
2019-12-13$54.51$62.3321,427,700——
2019-12-12$56.47$64.5715,413,200——
2019-12-11$56.31$64.3912,159,600——
2019-12-10$55.82$63.8210,719,700——
2019-12-09$55.31$63.2411,996,700——
2019-12-06$54.83$62.699,088,600——
2019-12-05$54.68$62.5210,557,400——
2019-12-04$54.41$62.2111,436,800——
2019-12-03$54.59$62.4211,963,700——
2019-12-02$55.43$63.3814,314,000——
2019-11-29$56.14$64.196,479,400——
2019-11-27$56.61$64.735,790,000——
2019-11-26$56.51$64.6112,076,900——
2019-11-25$56.56$64.677,977,700——
2019-11-22$56.39$64.486,346,900——
2019-11-21$56.23$64.298,067,100——
2019-11-20$56.24$64.309,117,000——
2019-11-19$56.27$64.347,199,500——
2019-11-18$56.19$64.256,923,300——
2019-11-15$56.42$64.517,216,900——
2019-11-14$56.09$64.139,056,100——
2019-11-13$56.21$64.276,802,300——
2019-11-12$56.59$64.716,184,900——
2019-11-11$56.43$64.525,018,000——
2019-11-08$56.49$64.595,869,600——
2019-11-07$55.98$64.019,677,700——
2019-11-06$55.70$63.6910,572,100——
2019-11-05$55.67$63.6510,759,300——
2019-11-04$55.45$63.408,757,000——
2019-11-01$55.00$62.897,313,600——
2019-10-31$54.49$62.308,260,600——
2019-10-30$54.85$62.726,284,900——
2019-10-29$54.80$62.668,333,900——
2019-10-28$54.64$62.487,280,200——
2019-10-25$54.17$61.946,307,000——
2019-10-24$54.26$62.046,449,200——
2019-10-23$54.13$61.8910,491,000——
2019-10-22$54.11$61.877,777,100——
2019-10-21$55.13$63.048,256,600——
2019-10-18$54.55$62.3712,562,900——
2019-10-17$55.06$62.969,917,700——
2019-10-16$55.88$63.898,912,300——
2019-10-15$56.35$64.439,150,100——
2019-10-14$56.46$64.5611,079,600——
2019-10-11$56.89$65.0518,675,200——
2019-10-10$55.49$63.4513,789,000——
2019-10-09$54.53$62.3512,803,100——
2019-10-08$54.05$61.5314,771,500——
2019-10-07$54.80$62.3812,352,100——
2019-10-04$55.14$62.7713,659,500——
2019-10-03$53.86$61.3111,268,500——
2019-10-02$53.15$60.5015,923,700——
2019-10-01$53.80$61.2416,443,200——
2019-09-30$55.03$62.6417,445,100——
2019-09-27$54.09$61.5712,391,100——
2019-09-26$53.96$61.4213,324,300——
2019-09-25$53.84$61.2911,607,200——
2019-09-24$53.35$60.7315,354,800——
2019-09-23$54.02$61.4913,863,100——
2019-09-20$53.47$60.8759,517,000——
2019-09-19$53.37$60.7514,855,000——
2019-09-18$52.56$59.838,911,800——
2019-09-17$52.87$60.1811,111,400——
2019-09-16$53.14$60.4915,204,200——
2019-09-13$53.75$61.1914,736,700——
2019-09-12$53.89$61.3428,184,400——
2019-09-11$56.29$64.0816,749,400——
2019-09-10$55.47$63.1419,976,400——
2019-09-09$54.54$62.0817,803,800——
2019-09-06$53.16$60.5111,636,100——
2019-09-05$53.84$61.2910,414,500——
2019-09-04$52.97$60.3010,558,300——
2019-09-03$51.89$59.0710,128,000——
2019-08-30$52.06$59.267,920,000——
2019-08-29$52.16$59.386,858,000——
2019-08-28$51.95$59.147,499,000——
2019-08-27$52.39$59.6413,853,100——
2019-08-26$52.13$59.348,582,300——
2019-08-23$51.58$58.7111,374,500——
2019-08-22$53.19$60.556,744,900——
2019-08-21$53.24$60.606,113,100——
2019-08-20$52.98$60.317,577,800——
2019-08-19$53.87$61.328,273,100——
2019-08-16$53.59$61.009,913,100——
2019-08-15$52.59$59.8611,257,000——
2019-08-14$52.32$59.5612,489,200——
2019-08-13$53.97$61.4411,014,800——
2019-08-12$53.25$60.626,580,100——
2019-08-09$53.90$61.368,471,300——
2019-08-08$54.65$62.2112,460,700——
2019-08-07$53.34$60.7216,344,100——
2019-08-06$53.96$61.4213,149,500——
2019-08-05$53.76$61.2016,204,600——
2019-08-02$55.84$63.5612,644,400——
2019-08-01$55.88$63.6110,215,200——
2019-07-31$56.30$64.0911,966,700——
2019-07-30$57.49$65.446,367,200——
2019-07-29$58.06$66.097,439,300——
2019-07-26$58.50$66.596,057,200——
2019-07-25$58.29$66.358,175,900——
2019-07-24$58.11$66.1510,778,700——
2019-07-23$57.45$65.408,141,100——
2019-07-22$57.60$65.578,761,700——
2019-07-19$57.54$65.5011,663,500——
2019-07-18$58.12$66.1611,882,300——
2019-07-17$57.99$66.019,090,900——
2019-07-16$58.61$66.729,698,900——
2019-07-15$59.53$67.4910,721,600——
2019-07-12$59.81$67.8111,234,300——
2019-07-11$59.99$68.0111,150,200——
2019-07-10$60.15$68.1916,059,100——
2019-07-09$59.60$67.5714,348,600——
2019-07-08$59.53$67.4916,105,600——
2019-07-05$59.28$67.2113,838,900——
2019-07-03$58.86$66.739,989,100——
2019-07-02$58.46$66.2817,569,600——
2019-07-01$58.01$65.7720,413,000——
2019-06-28$56.97$64.5942,570,500——
2019-06-27$56.77$64.3612,605,800——
2019-06-26$56.66$64.2415,045,200——
2019-06-25$56.07$63.5725,462,100——
2019-06-24$56.74$64.3319,544,200——
2019-06-21$56.12$63.6345,169,000——
2019-06-20$56.99$64.6154,173,900——
2019-06-19$52.68$59.7335,449,500——
2019-06-18$52.90$59.9720,999,700——
2019-06-17$53.13$60.2415,207,900——
2019-06-14$53.28$60.4112,973,000——
2019-06-13$53.84$61.0411,289,100——
2019-06-12$53.62$60.7910,235,400——
2019-06-11$53.94$61.1511,288,400——
2019-06-10$54.01$61.2312,984,600——
2019-06-07$53.26$60.3811,591,800——
2019-06-06$52.59$59.6210,266,900——
2019-06-05$52.10$59.0715,855,300——
2019-06-04$52.02$58.9817,073,200——
2019-06-03$50.24$56.9617,434,400——
2019-05-31$50.60$57.3711,847,100——
2019-05-30$51.72$58.648,569,500——
2019-05-29$51.69$58.6012,448,700——
2019-05-28$51.75$58.6728,230,400——
2019-05-24$52.77$59.839,090,700——
2019-05-23$53.08$60.1811,213,900——
2019-05-22$54.20$61.458,389,700——
2019-05-21$54.17$61.418,482,000——
2019-05-20$53.66$60.849,820,200——
2019-05-17$54.50$61.799,057,100——
2019-05-16$54.64$61.9510,013,800——
2019-05-15$54.56$61.868,573,000——
2019-05-14$54.13$61.3711,520,800——
2019-05-13$53.43$60.5810,664,700——
2019-05-10$54.65$61.9611,200,300——
2019-05-09$54.25$61.5110,711,800——
2019-05-08$53.99$61.2110,729,800——
2019-05-07$54.00$61.2211,712,400——
2019-05-06$54.85$62.199,305,400——
2019-05-03$54.79$62.1211,066,500——
2019-05-02$54.60$61.909,652,200——
2019-05-01$54.88$62.227,792,700——
2019-04-30$55.33$62.7310,562,300——
2019-04-29$55.08$62.456,443,000——
2019-04-26$55.41$62.827,101,600——
2019-04-25$55.01$62.378,226,100——
2019-04-24$55.18$62.568,769,800——
2019-04-23$54.94$62.2910,923,400——
2019-04-22$54.62$61.926,088,100——
2019-04-18$54.52$61.818,233,000——
2019-04-17$54.48$61.777,792,200——
2019-04-16$54.59$61.897,265,200——
2019-04-15$54.63$61.947,694,900——
2019-04-12$54.50$61.799,014,000——
2019-04-11$53.79$60.988,147,600——
2019-04-10$53.97$61.198,477,300——
2019-04-09$53.83$60.769,789,000——
2019-04-08$53.72$60.6310,126,700——
2019-04-05$53.93$60.8710,016,300——
2019-04-04$53.82$60.759,978,800——
2019-04-03$54.06$61.0212,853,400——
2019-04-02$54.15$61.1210,812,100——
2019-04-01$54.58$61.6015,191,700——
2019-03-29$53.71$60.6211,485,700——
2019-03-28$53.19$60.039,103,100——
2019-03-27$52.81$59.6112,636,000——
2019-03-26$53.28$60.1411,657,600——
2019-03-25$52.74$59.5311,755,900——
2019-03-22$52.77$59.5616,201,500——
2019-03-21$54.04$60.9916,686,300——
2019-03-20$52.64$59.4124,111,600——
2019-03-19$54.04$60.9919,214,000——
2019-03-18$53.46$60.3421,953,600——
2019-03-15$52.94$59.7543,340,200——
2019-03-14$53.05$59.8824,000,300——
2019-03-13$53.06$59.8919,490,800——
2019-03-12$52.80$59.5918,048,500——
2019-03-11$52.66$59.4420,027,700——
2019-03-08$52.77$59.5615,071,100——
2019-03-07$52.58$59.3516,624,100——
2019-03-06$52.35$59.0912,389,300——
2019-03-05$52.36$59.1016,291,900——
2019-03-04$52.04$58.7414,850,100——
2019-03-01$52.51$59.2715,757,700——
2019-02-28$52.13$58.8431,856,900——
2019-02-27$52.38$59.1210,674,200——
2019-02-26$52.60$59.3712,041,300——
2019-02-25$52.56$59.3214,722,200——
2019-02-22$52.48$59.2311,689,700——
2019-02-21$52.11$58.8214,759,500——
2019-02-20$51.77$58.4313,440,900——
2019-02-19$52.02$58.7112,357,500——
2019-02-15$51.72$58.3813,822,200——
2019-02-14$51.48$58.1011,155,300——
2019-02-13$51.42$58.0411,342,600——
2019-02-12$51.22$57.8114,188,500——
2019-02-11$51.23$57.829,714,500——
2019-02-08$51.03$57.6011,535,600——
2019-02-07$50.22$56.6814,905,000——
2019-02-06$51.26$57.869,220,900——
2019-02-05$51.24$57.8313,345,500——
2019-02-04$51.03$57.6012,221,200——
2019-02-01$50.81$57.3514,849,600——
2019-01-31$50.23$56.6920,403,600——
2019-01-30$50.36$56.8413,483,800——
2019-01-29$49.61$55.9910,838,600——
2019-01-28$49.52$55.8911,799,100——
2019-01-25$49.80$56.2116,656,600——
2019-01-24$49.20$55.5311,442,200——
2019-01-23$49.24$55.5815,551,200——
2019-01-22$48.94$55.2413,318,700——
2019-01-18$49.27$55.6115,930,600——
2019-01-17$48.58$54.8312,711,200——
2019-01-16$48.06$54.2414,114,000——
2019-01-15$48.38$54.6112,142,100——
2019-01-14$48.18$54.1714,869,400——
2019-01-11$48.29$54.2916,397,400——
2019-01-10$47.82$53.7616,652,700——
2019-01-09$47.78$53.7219,100,200——
2019-01-08$47.88$53.8316,255,700——
2019-01-07$47.45$53.3417,967,900——
2019-01-04$46.71$52.5120,984,000——
2019-01-03$44.78$50.3419,868,700——
2019-01-02$45.22$50.8414,320,400——