Oracle Corp (ORCL)

Historical Prices For Oracle Corp (ORCL)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	259.51	265.81	256.71	262.61	16,889,950	262.61
10/30/2025	268.74	269.76	256.28	256.89	28,038,569	256.89
10/29/2025	281.46	281.62	272.11	275.30	17,986,521	275.30
10/28/2025	283.00	285.46	280.54	280.83	12,425,783	280.83
10/27/2025	286.57	287.00	279.81	281.40	13,837,488	281.40
10/24/2025	285.92	287.19	282.25	283.33	13,195,012	283.33
10/23/2025	272.96	283.10	272.38	280.07	16,796,408	280.07
10/22/2025	274.82	277.20	269.25	272.66	16,462,551	272.66
10/21/2025	278.11	280.30	272.26	275.15	18,345,462	275.15
10/20/2025	288.95	289.24	275.31	277.18	32,747,073	277.18
10/17/2025	303.75	304.28	287.50	291.31	37,653,362	291.31
10/16/2025	305.60	322.54	303.07	313.00	32,455,283	313.00
10/15/2025	304.90	311.01	298.92	303.62	13,681,043	303.62
10/14/2025	303.57	304.42	291.98	299.00	17,325,795	299.00
10/13/2025	298.70	310.70	297.74	308.01	21,670,885	308.01
10/10/2025	300.28	307.72	292.01	292.96	28,895,553	292.96
10/09/2025	291.55	300.97	287.26	296.96	26,470,298	296.96
10/08/2025	285.42	291.53	283.60	288.63	18,956,846	288.13
10/07/2025	293.22	293.22	271.00	284.24	31,682,779	283.75
10/06/2025	292.38	296.68	290.80	291.59	14,070,051	291.08
10/03/2025	289.60	294.64	284.00	286.14	15,141,432	285.64
10/02/2025	291.80	294.97	286.05	288.78	16,196,787	288.28
10/01/2025	278.80	289.99	277.88	289.01	23,367,118	288.51
9/30/2025	283.69	284.00	275.90	281.24	23,866,726	280.75
9/29/2025	284.60	285.98	279.61	282.76	25,757,561	282.27
9/26/2025	293.00	294.00	283.00	283.46	26,010,122	282.97
9/25/2025	295.27	298.75	288.55	291.33	39,146,004	290.82
9/24/2025	311.86	312.47	300.03	308.46	33,741,155	307.93
9/23/2025	324.00	325.00	310.05	313.83	35,226,023	313.29
9/22/2025	309.63	329.50	306.92	328.15	44,400,389	327.58
9/19/2025	299.00	311.11	297.32	308.66	40,776,511	308.13
9/18/2025	303.04	303.82	292.00	296.62	24,646,498	296.11
9/17/2025	307.69	308.66	295.03	301.41	27,662,349	300.89
9/16/2025	314.06	319.97	302.27	306.65	51,828,983	306.12
9/15/2025	306.45	307.03	297.29	302.14	39,975,404	301.62
9/12/2025	305.79	307.97	291.75	292.18	51,781,915	291.67
9/11/2025	330.34	331.00	304.60	307.86	69,921,619	307.33
9/10/2025	319.19	345.72	312.09	328.33	131,391,161	327.76
9/09/2025	239.94	243.49	234.56	241.51	40,563,467	241.09
9/08/2025	239.89	242.42	235.31	238.48	18,775,918	238.07
9/05/2025	232.55	234.62	225.88	232.80	15,386,153	232.40
9/04/2025	222.00	223.57	219.56	223.00	10,305,670	222.61
9/03/2025	225.90	225.90	221.75	223.45	8,926,943	223.06
9/02/2025	222.00	225.45	218.79	225.30	10,453,091	224.91
8/29/2025	237.61	238.22	223.11	226.13	16,618,767	225.74
8/28/2025	235.54	241.95	235.12	240.32	8,815,615	239.90
8/27/2025	234.99	236.53	232.68	235.81	5,634,564	235.40
8/26/2025	235.00	236.91	232.71	234.21	11,802,239	233.80
8/25/2025	237.35	239.03	235.27	235.41	6,307,648	235.00
8/22/2025	234.06	238.50	231.46	236.37	9,344,154	235.96
8/21/2025	233.04	235.92	232.43	233.16	7,402,479	232.76
8/20/2025	232.18	235.88	228.25	235.06	11,252,351	234.65
8/19/2025	249.25	249.25	232.23	234.62	16,813,837	234.21
8/18/2025	246.20	249.16	243.62	249.07	6,758,495	248.64
8/15/2025	246.92	250.63	242.93	248.28	11,554,060	247.85
8/14/2025	244.95	248.92	242.57	244.96	10,283,732	244.54
8/13/2025	257.17	257.67	242.63	244.18	14,176,713	243.76
8/12/2025	252.58	257.87	251.08	253.86	10,001,029	253.42
8/11/2025	248.40	254.69	245.56	252.68	9,011,156	252.24
8/08/2025	250.03	250.89	247.86	250.05	8,313,328	249.62
8/07/2025	257.71	257.76	246.52	249.39	11,944,994	248.96
8/06/2025	256.84	256.84	251.72	256.43	9,927,765	255.99
8/05/2025	255.41	258.49	251.37	255.67	11,192,223	255.23
8/04/2025	245.90	252.91	245.90	252.53	8,594,870	252.09
8/01/2025	247.83	248.41	242.00	244.42	12,718,220	244.00