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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$64.69$75.276,928,600——
2020-12-30$64.40$74.936,192,000——
2020-12-29$64.46$75.007,770,200——
2020-12-28$64.87$75.486,463,500——
2020-12-24$64.96$75.583,796,500——
2020-12-23$65.30$75.9813,075,200——
2020-12-22$65.15$75.8017,136,000——
2020-12-21$64.48$75.0218,210,200——
2020-12-18$65.06$75.7033,728,700——
2020-12-17$63.61$74.0115,320,500——
2020-12-16$62.78$73.0516,119,900——
2020-12-15$61.86$71.9815,506,700——
2020-12-14$60.76$70.7016,193,600——
2020-12-11$60.61$70.5216,209,900——
2020-12-10$59.48$69.2114,219,900——
2020-12-09$59.73$69.5012,204,100——
2020-12-08$59.03$68.6815,237,800——
2020-12-07$59.80$69.5814,922,900——
2020-12-04$59.96$69.7610,872,700——
2020-12-03$59.27$68.969,783,900——
2020-12-02$59.08$68.749,330,400——
2020-12-01$58.74$68.3511,855,300——
2020-11-30$57.72$67.1626,676,900——
2020-11-27$57.76$67.205,627,000——
2020-11-25$57.41$66.806,848,900——
2020-11-24$57.57$66.9810,427,200——
2020-11-23$56.08$65.258,235,900——
2020-11-20$55.70$64.818,395,800——
2020-11-19$56.45$65.689,643,100——
2020-11-18$56.25$65.458,998,800——
2020-11-17$57.12$66.465,569,700——
2020-11-16$57.15$66.506,309,200——
2020-11-13$56.91$66.225,870,300——
2020-11-12$56.45$65.687,324,000——
2020-11-11$57.20$66.557,724,400——
2020-11-10$56.67$65.949,015,900——
2020-11-09$56.84$66.1311,486,600——
2020-11-06$56.80$66.097,510,400——
2020-11-05$56.66$65.929,017,100——
2020-11-04$56.49$65.7312,054,900——
2020-11-03$56.80$66.098,911,200——
2020-11-02$56.45$65.6811,413,200——
2020-10-30$56.11$65.2912,602,300——
2020-10-29$56.02$65.1813,573,700——
2020-10-28$55.59$64.6813,910,600——
2020-10-27$57.08$66.4110,806,500——
2020-10-26$57.49$66.8918,876,900——
2020-10-23$59.90$69.699,739,300——
2020-10-22$59.69$69.4511,900,600——
2020-10-21$59.67$69.4310,114,900——
2020-10-20$59.75$69.529,241,200——
2020-10-19$59.62$69.378,311,000——
2020-10-16$60.29$70.156,070,800——
2020-10-15$60.52$70.426,251,600——
2020-10-14$60.96$70.936,651,100——
2020-10-13$60.97$70.948,896,300——
2020-10-12$61.46$71.518,275,000——
2020-10-09$61.15$71.157,355,700——
2020-10-08$60.89$70.857,202,800——
2020-10-07$60.59$70.508,690,900——
2020-10-06$59.51$68.969,743,600——
2020-10-05$59.56$69.026,899,200——
2020-10-02$58.83$68.177,329,800——
2020-10-01$59.68$69.167,357,700——
2020-09-30$59.70$69.1811,001,500——
2020-09-29$59.47$68.926,340,600——
2020-09-28$59.58$69.049,356,300——
2020-09-25$59.80$69.309,371,900——
2020-09-24$59.30$68.729,560,500——
2020-09-23$58.96$68.3215,513,500——
2020-09-22$60.62$70.2513,306,000——
2020-09-21$60.82$70.4832,560,400——
2020-09-18$59.75$69.2449,311,700——
2020-09-17$60.18$69.7422,831,200——
2020-09-16$60.43$70.0321,223,300——
2020-09-15$60.94$70.6230,385,600——
2020-09-14$59.46$68.9050,107,400——
2020-09-11$57.00$66.0540,220,600——
2020-09-10$57.33$66.4420,500,900——
2020-09-09$56.95$66.0013,993,200——
2020-09-08$55.32$64.1116,472,800——
2020-09-04$55.73$64.5814,697,200——
2020-09-03$57.10$66.1715,387,400——
2020-09-02$59.03$68.4114,342,800——
2020-09-01$57.66$66.8210,169,500——
2020-08-31$57.22$66.3118,683,500——
2020-08-28$57.88$67.078,613,800——
2020-08-27$57.18$66.2615,834,700——
2020-08-26$57.49$66.6211,597,600——
2020-08-25$56.09$65.007,427,000——
2020-08-24$56.01$64.917,892,100——
2020-08-21$55.19$63.969,552,000——
2020-08-20$55.26$64.0410,974,800——
2020-08-19$56.20$65.1316,751,500——
2020-08-18$55.18$63.9421,102,600——
2020-08-17$53.99$62.579,523,700——
2020-08-14$54.20$62.815,454,400——
2020-08-13$54.02$62.608,260,300——
2020-08-12$54.17$62.779,068,200——
2020-08-11$54.27$62.898,075,100——
2020-08-10$54.94$63.6710,046,900——
2020-08-07$55.23$64.008,772,300——
2020-08-06$55.28$64.068,169,600——
2020-08-05$55.50$64.316,629,000——
2020-08-04$56.00$64.896,364,300——
2020-08-03$55.98$64.879,164,900——
2020-07-31$55.45$64.269,355,800——
2020-07-30$55.25$64.037,633,200——
2020-07-29$55.70$64.557,242,700——
2020-07-28$55.35$64.1413,030,100——
2020-07-27$55.34$64.1310,319,600——
2020-07-24$55.65$64.498,939,700——
2020-07-23$55.76$64.6212,576,000——
2020-07-22$56.01$64.9113,842,400——
2020-07-21$55.91$64.7911,875,100——
2020-07-20$55.40$64.2011,469,300——
2020-07-17$54.90$63.6214,344,800——
2020-07-16$55.82$64.698,779,300——
2020-07-15$56.62$65.6110,570,800——
2020-07-14$57.20$66.2815,510,300——
2020-07-13$57.01$65.7915,965,600——
2020-07-10$57.39$66.2312,615,800——
2020-07-09$57.53$66.3915,692,600——
2020-07-08$56.66$65.3812,582,200——
2020-07-07$56.31$64.9813,232,100——
2020-07-06$56.60$65.3115,309,700——
2020-07-02$55.94$64.5515,478,900——
2020-07-01$55.49$64.0317,856,800——
2020-06-30$55.27$63.7818,885,900——
2020-06-29$54.76$63.1914,366,900——
2020-06-26$54.18$62.5217,969,400——
2020-06-25$54.53$62.9216,008,700——
2020-06-24$54.44$62.8218,287,400——
2020-06-23$55.19$63.6918,695,000——
2020-06-22$55.12$63.6116,705,900——
2020-06-19$54.40$62.7733,051,200——
2020-06-18$53.69$61.9619,259,500——
2020-06-17$51.52$59.4528,692,600——
2020-06-16$54.59$62.9919,380,200——
2020-06-15$53.25$61.4516,038,100——
2020-06-12$51.86$59.8411,537,200——
2020-06-11$51.31$59.2112,805,700——
2020-06-10$54.11$62.447,436,700——
2020-06-09$54.18$62.528,852,500——
2020-06-08$55.10$63.5811,519,500——
2020-06-05$53.98$62.2912,210,100——
2020-06-04$52.85$60.999,696,000——
2020-06-03$53.49$61.729,188,700——
2020-06-02$53.28$61.488,756,300——
2020-06-01$53.06$61.237,363,200——
2020-05-29$53.77$62.0514,734,800——
2020-05-28$53.62$61.879,465,400——
2020-05-27$53.20$61.399,228,100——
2020-05-26$52.78$60.9111,200,600——
2020-05-22$52.62$60.727,211,700——
2020-05-21$52.22$60.267,464,000——
2020-05-20$52.90$61.049,115,900——
2020-05-19$52.34$60.409,805,100——
2020-05-18$53.15$61.339,901,900——
2020-05-15$52.92$61.0739,055,700——
2020-05-14$52.91$61.0613,794,000——
2020-05-13$51.65$59.6010,274,300——
2020-05-12$52.27$60.328,598,800——
2020-05-11$53.53$61.778,138,600——
2020-05-08$53.57$61.828,130,800——
2020-05-07$52.60$60.707,154,700——
2020-05-06$51.86$59.847,050,000——
2020-05-05$52.05$60.067,271,800——
2020-05-04$51.75$59.727,567,900——
2020-05-01$51.79$59.768,702,400——
2020-04-30$52.97$61.1211,808,800——
2020-04-29$53.88$62.179,064,100——
2020-04-28$53.20$61.398,350,500——
2020-04-27$53.37$61.599,123,200——
2020-04-24$53.01$61.179,403,500——
2020-04-23$51.97$59.9710,330,200——
2020-04-22$52.27$60.329,668,300——
2020-04-21$51.31$59.2114,111,700——
2020-04-20$53.91$62.2110,358,900——
2020-04-17$54.62$63.0313,608,800——
2020-04-16$53.70$61.9714,098,300——
2020-04-15$53.16$61.3410,398,100——
2020-04-14$54.00$62.3111,674,600——
2020-04-13$52.97$61.1212,694,800——
2020-04-09$53.18$61.3715,521,200——
2020-04-08$52.13$60.1615,710,700——
2020-04-07$50.76$58.3014,063,000——
2020-04-06$51.49$59.1413,845,800——
2020-04-03$49.40$56.7413,362,500——
2020-04-02$49.80$57.1916,434,400——
2020-04-01$48.71$55.9417,918,200——
2020-03-31$48.33$55.5115,802,000——
2020-03-30$50.36$57.8420,611,900——
2020-03-27$49.83$57.2320,025,300——
2020-03-26$50.48$57.9822,417,900——
2020-03-25$45.94$52.7625,625,800——
2020-03-24$47.84$54.9419,323,700——
2020-03-23$44.19$50.7523,063,700——
2020-03-20$45.65$52.4326,340,800——
2020-03-19$45.07$51.7620,159,100——
2020-03-18$47.27$54.2929,557,000——
2020-03-17$46.86$53.8225,588,900——
2020-03-16$42.72$49.0627,493,700——
2020-03-13$47.93$55.0528,339,400——
2020-03-12$39.80$45.7124,123,800——
2020-03-11$44.72$51.3624,139,200——
2020-03-10$48.58$55.7927,067,700——
2020-03-09$46.01$52.8425,949,300——
2020-03-06$47.37$54.4024,581,400——
2020-03-05$48.00$55.1315,843,000——
2020-03-04$50.54$58.0414,813,700——
2020-03-03$48.85$56.1021,830,500——
2020-03-02$50.90$58.4617,328,500——
2020-02-28$49.46$56.8024,426,000——
2020-02-27$50.78$58.3216,161,100——
2020-02-26$52.05$59.7816,413,100——
2020-02-25$50.96$58.5312,202,600——
2020-02-24$52.65$60.4710,992,500——
2020-02-21$54.68$62.809,078,600——
2020-02-20$55.51$63.756,114,600——
2020-02-19$55.44$63.676,819,200——
2020-02-18$55.45$63.687,185,700——
2020-02-14$55.47$63.717,496,800——
2020-02-13$55.31$63.528,480,100——
2020-02-12$55.73$64.017,541,100——
2020-02-11$55.15$63.348,466,600——
2020-02-10$54.99$63.167,198,200——
2020-02-07$54.72$62.857,864,800——
2020-02-06$54.71$62.838,832,000——
2020-02-05$54.74$62.879,612,900——
2020-02-04$54.04$62.069,769,800——
2020-02-03$53.09$60.978,892,500——
2020-01-31$52.45$60.248,884,700——
2020-01-30$53.31$61.237,176,200——
2020-01-29$53.20$61.106,332,500——
2020-01-28$53.46$61.408,620,300——
2020-01-27$52.69$60.518,259,100——
2020-01-24$54.07$62.106,426,000——
2020-01-23$54.98$63.146,583,200——
2020-01-22$54.72$62.856,380,500——
2020-01-21$55.22$63.428,773,000——
2020-01-17$55.13$63.3211,166,600——
2020-01-16$55.43$63.669,866,000——
2020-01-15$54.76$62.899,090,800——
2020-01-14$54.88$63.0312,627,200——
2020-01-13$54.58$62.6810,858,900——
2020-01-10$54.45$62.549,734,800——
2020-01-09$54.38$62.4610,671,000——
2020-01-08$54.13$62.1711,856,700——
2020-01-07$54.16$61.9312,015,400——
2020-01-06$54.04$61.7910,982,400——
2020-01-03$53.76$61.4711,026,700——
2020-01-02$53.95$61.6913,899,600——