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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$87.21$103.035,908,200——
2021-12-30$88.01$103.987,382,400——
2021-12-29$88.21$104.225,628,500——
2021-12-28$88.65$104.745,610,500——
2021-12-27$89.54$105.797,666,200——
2021-12-23$89.72$106.009,655,400——
2021-12-22$89.86$106.1610,539,000——
2021-12-21$91.51$108.1115,823,000——
2021-12-20$91.64$108.2717,205,400——
2021-12-17$96.62$114.1528,872,300——
2021-12-16$103.22$121.959,053,200——
2021-12-15$103.65$122.4614,452,200——
2021-12-14$99.89$118.019,511,600——
2021-12-13$100.89$119.2016,317,600——
2021-12-10$102.63$121.2545,824,600——
2021-12-09$88.77$104.888,615,800——
2021-12-08$88.94$105.087,695,800——
2021-12-07$90.05$106.396,803,700——
2021-12-06$88.94$105.088,398,500——
2021-12-03$88.24$104.2510,808,600——
2021-12-02$89.99$106.327,089,800——
2021-12-01$89.75$106.0312,084,900——
2021-11-30$90.74$107.2023,271,200——
2021-11-29$92.94$109.809,552,500——
2021-11-26$92.33$109.084,519,300——
2021-11-24$93.58$110.5610,908,500——
2021-11-23$92.94$109.808,905,500——
2021-11-22$94.61$111.786,488,200——
2021-11-19$93.97$111.028,936,600——
2021-11-18$94.66$111.845,725,300——
2021-11-17$95.33$112.636,257,600——
2021-11-16$95.61$112.967,392,900——
2021-11-15$94.02$111.085,700,900——
2021-11-12$93.54$110.516,435,300——
2021-11-11$94.04$111.103,620,600——
2021-11-10$93.83$110.865,828,800——
2021-11-09$94.59$111.756,102,600——
2021-11-08$95.14$112.405,056,400——
2021-11-05$94.95$112.186,160,200——
2021-11-04$95.63$112.985,857,500——
2021-11-03$96.15$113.605,746,400——
2021-11-02$95.87$113.276,229,600——
2021-11-01$94.38$111.507,327,600——
2021-10-29$95.94$113.357,578,600——
2021-10-28$96.23$113.695,177,200——
2021-10-27$96.03$113.455,941,200——
2021-10-26$96.98$114.587,089,700——
2021-10-25$97.89$115.655,083,100——
2021-10-22$98.25$116.086,819,600——
2021-10-21$96.30$113.776,224,400——
2021-10-20$96.64$114.186,574,100——
2021-10-19$97.06$114.675,616,500——
2021-10-18$96.51$114.027,344,100——
2021-10-15$95.33$112.637,422,800——
2021-10-14$95.28$112.577,911,200——
2021-10-13$96.40$113.899,453,900——
2021-10-12$95.57$112.919,964,100——
2021-10-11$95.29$112.5812,959,300——
2021-10-08$94.39$111.5213,202,300——
2021-10-07$92.31$108.689,124,400——
2021-10-06$91.34$107.5410,268,300——
2021-10-05$91.49$107.729,788,600——
2021-10-04$89.26$105.0910,853,900——
2021-10-01$89.74$105.6613,320,900——
2021-09-30$87.13$102.5815,649,900——
2021-09-29$91.25$107.4312,007,300——
2021-09-28$90.49$106.5415,041,800——
2021-09-27$91.04$107.1911,533,000——
2021-09-24$89.94$105.897,617,800——
2021-09-23$89.42$105.289,720,200——
2021-09-22$88.44$104.129,908,000——
2021-09-21$86.92$102.3411,124,400——
2021-09-20$86.17$101.4513,897,700——
2021-09-17$86.39$101.7158,069,000——
2021-09-16$87.25$102.7212,410,500——
2021-09-15$87.73$103.2914,951,100——
2021-09-14$86.39$101.7122,714,200——
2021-09-13$88.89$104.6518,883,400——
2021-09-10$89.68$105.5810,547,400——
2021-09-09$89.54$105.4211,034,700——
2021-09-08$89.47$105.348,851,200——
2021-09-07$88.72$104.4511,046,000——
2021-09-03$90.00$105.968,456,900——
2021-09-02$89.80$105.737,717,400——
2021-09-01$89.95$105.908,208,000——
2021-08-31$89.13$104.948,113,300——
2021-08-30$89.45$105.315,357,000——
2021-08-27$89.35$105.205,426,800——
2021-08-26$88.72$104.459,093,200——
2021-08-25$88.62$104.345,748,500——
2021-08-24$88.55$104.256,320,100——
2021-08-23$89.12$104.937,147,300——
2021-08-20$88.94$104.718,716,400——
2021-08-19$88.71$104.448,099,400——
2021-08-18$88.94$104.717,666,300——
2021-08-17$90.95$107.086,738,500——
2021-08-16$90.82$106.937,122,800——
2021-08-13$90.38$106.416,640,400——
2021-08-12$89.81$105.745,687,200——
2021-08-11$89.63$105.538,009,800——
2021-08-10$89.64$105.545,473,300——
2021-08-09$89.90$105.845,798,700——
2021-08-06$89.52$105.406,513,900——
2021-08-05$89.43$105.298,231,300——
2021-08-04$90.05$106.027,509,900——
2021-08-03$89.74$105.669,889,800——
2021-08-02$87.60$103.145,579,100——
2021-07-30$87.14$102.597,962,800——
2021-07-29$87.63$103.176,201,400——
2021-07-28$87.18$102.646,396,800——
2021-07-27$87.80$103.378,465,200——
2021-07-26$87.86$103.4410,454,100——
2021-07-23$87.69$103.2412,680,900——
2021-07-22$90.69$106.7713,638,900——
2021-07-21$89.69$105.6013,108,100——
2021-07-20$88.66$104.3812,813,900——
2021-07-19$86.98$102.4115,619,900——
2021-07-16$87.49$103.0114,617,500——
2021-07-15$86.24$101.5318,306,300——
2021-07-14$88.28$103.9413,330,500——
2021-07-13$87.07$102.1412,789,300——
2021-07-12$87.08$102.1516,076,800——
2021-07-09$87.76$102.9415,685,300——
2021-07-08$85.59$100.4016,383,300——
2021-07-07$86.09$100.9920,976,600——
2021-07-06$83.08$97.4514,200,400——
2021-07-02$81.82$95.9815,258,100——
2021-07-01$79.54$93.3013,108,000——
2021-06-30$77.84$91.317,899,800——
2021-06-29$78.10$91.615,392,900——
2021-06-28$78.50$92.085,605,400——
2021-06-25$78.46$92.0412,845,000——
2021-06-24$77.74$91.199,624,000——
2021-06-23$78.10$91.617,295,900——
2021-06-22$78.68$92.299,845,800——
2021-06-21$77.99$91.488,924,300——
2021-06-18$76.23$89.4222,521,200——
2021-06-17$77.56$90.9814,836,100——
2021-06-16$77.08$90.4236,560,600——
2021-06-15$81.64$95.7717,298,000——
2021-06-14$82.62$96.9210,173,200——
2021-06-11$82.90$97.2411,066,500——
2021-06-10$82.30$96.5416,680,800——
2021-06-09$84.52$99.149,720,300——
2021-06-08$84.61$99.2510,726,800——
2021-06-07$83.94$98.4610,445,600——
2021-06-04$82.89$97.2314,502,900——
2021-06-03$81.09$95.1212,038,700——
2021-06-02$80.27$94.1612,249,300——
2021-06-01$79.57$93.3410,485,300——
2021-05-28$78.74$92.366,929,700——
2021-05-27$78.98$92.6512,867,800——
2021-05-26$79.26$92.9712,851,100——
2021-05-25$78.83$92.477,160,600——
2021-05-24$79.38$93.117,044,700——
2021-05-21$79.03$92.708,629,000——
2021-05-20$78.72$92.348,802,700——
2021-05-19$78.74$92.368,165,000——
2021-05-18$78.69$92.316,643,100——
2021-05-17$79.08$92.766,637,900——
2021-05-14$78.89$92.549,033,400——
2021-05-13$78.14$91.6611,399,300——
2021-05-12$76.75$90.0312,302,600——
2021-05-11$77.69$91.1312,980,400——
2021-05-10$80.15$94.0217,356,700——
2021-05-07$80.40$94.3114,073,400——
2021-05-06$79.74$93.5414,089,700——
2021-05-05$79.19$92.8912,271,900——
2021-05-04$78.53$92.1215,316,500——
2021-05-03$77.33$90.7115,319,600——
2021-04-30$75.79$88.907,825,300——
2021-04-29$75.87$89.007,940,400——
2021-04-28$74.77$87.716,107,800——
2021-04-27$75.22$88.239,300,200——
2021-04-26$74.50$87.399,402,200——
2021-04-23$74.97$87.9410,664,700——
2021-04-22$74.87$87.8216,769,300——
2021-04-21$76.66$89.9218,672,800——
2021-04-20$79.24$92.9512,562,300——
2021-04-19$78.75$92.3819,967,200——
2021-04-16$78.95$92.6113,334,100——
2021-04-15$78.29$91.8413,604,200——
2021-04-14$76.82$90.1112,730,700——
2021-04-13$76.67$89.9413,142,400——
2021-04-12$76.12$89.2910,634,900——
2021-04-09$75.58$88.6613,285,700——
2021-04-08$75.28$88.3113,507,700——
2021-04-07$74.07$86.8912,356,800——
2021-04-06$74.28$86.7614,699,800——
2021-04-05$74.16$86.6225,010,200——
2021-04-01$71.81$83.8713,228,700——
2021-03-31$70.17$81.969,971,700——
2021-03-30$70.55$82.4012,000,200——
2021-03-29$71.13$83.0815,183,700——
2021-03-26$70.25$82.0512,617,000——
2021-03-25$68.63$80.1614,844,700——
2021-03-24$66.83$78.0611,391,100——
2021-03-23$67.27$78.5712,390,100——
2021-03-22$66.32$77.4610,263,700——
2021-03-19$66.26$77.3930,963,600——
2021-03-18$66.74$77.9513,750,300——
2021-03-17$66.22$77.3411,892,400——
2021-03-16$66.85$78.0814,512,500——
2021-03-15$67.73$79.118,919,600——
2021-03-12$67.16$78.4411,606,300——
2021-03-11$67.41$78.7338,095,400——
2021-03-10$72.12$84.2321,378,600——
2021-03-09$72.64$84.8417,296,400——
2021-03-08$72.16$84.2823,300,500——
2021-03-05$69.97$81.7234,211,500——
2021-03-04$65.61$76.6319,951,100——
2021-03-03$66.91$78.1515,827,600——
2021-03-02$66.66$77.8613,282,000——
2021-03-01$66.17$77.2811,758,900——
2021-02-26$64.51$75.3520,512,600——
2021-02-25$65.30$76.2715,356,100——
2021-02-24$64.70$75.5710,609,300——
2021-02-23$64.50$75.3318,175,400——
2021-02-22$64.45$75.2820,940,300——
2021-02-19$61.13$71.4010,905,100——
2021-02-18$62.07$72.506,262,400——
2021-02-17$62.09$72.526,244,500——
2021-02-16$62.14$72.587,526,000——
2021-02-12$63.08$73.686,663,400——
2021-02-11$62.70$73.237,690,800——
2021-02-10$63.27$73.909,577,500——
2021-02-09$63.67$74.365,437,400——
2021-02-08$63.11$73.717,003,400——
2021-02-05$63.60$74.289,170,200——
2021-02-04$63.35$73.999,928,700——
2021-02-03$62.17$72.619,933,500——
2021-02-02$62.37$72.8510,528,000——
2021-02-01$61.51$71.8410,553,500——
2021-01-29$60.43$70.5811,451,800——
2021-01-28$61.22$71.5011,166,400——
2021-01-27$62.55$73.0614,789,000——
2021-01-26$61.80$72.188,186,500——
2021-01-25$60.90$71.138,524,700——
2021-01-22$60.36$70.509,896,700——
2021-01-21$61.21$71.496,943,600——
2021-01-20$61.56$71.907,025,000——
2021-01-19$61.29$71.588,903,400——
2021-01-15$61.78$72.167,532,600——
2021-01-14$61.60$71.9510,258,600——
2021-01-13$62.06$72.488,298,000——
2021-01-12$62.42$72.907,758,200——
2021-01-11$63.03$73.626,284,700——
2021-01-08$63.38$74.037,751,700——
2021-01-07$63.07$73.667,382,800——
2021-01-06$62.57$73.088,685,400——
2021-01-05$62.96$73.2611,005,700——
2021-01-04$63.75$74.1711,249,900——