Get the Stockscreener App
292.18
5.09%
-15.68
After Hours:
291.55
-0.63
-0.22%
Overview
News
Price History
Option Chain
Financials
Why ORCL Down?
Discussions
Forecast
Stock Split
Dividend History
Oracle Corp Stock (ORCL) Price History
The historical daily chart and data for Oracle Corp stock (ORCL), adjusted for splits and dividends, show that the latest closing stock price as of September 12, 2025, is $292.18.
- Oracle Corp all-time high stock price is $345.72, occurred on September 10, 2025.
- The lowest Oracle Corp stock price recorded was $33.13 on January 20, 2016. Since then, Oracle Corp's stock price has risen over 781.92% to $292.18 now.
- The 52-week high stock price for ORCL is $345.72, representing a 18.32% increase from the current share price, occurred on September 10, 2025.
- The 52-week low stock price for ORCL is $118.86, indicating a -59.32% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Oracle Corp (ORCL) stock in the beginning of 2024 was $87.91. The stock closed the year at $81.74, a loss of over -7.02% for the year.
The table below shows more information about ORCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $308.0 | $291.8 | $16.22 | 51,296,646.0 | -5.09% |
| Sep 11, 2025 | $331.0 | $304.6 | $26.40 | 69,634,109.0 | -6.23% |
| Sep 10, 2025 | $345.7 | $312.1 | $33.63 | 130,933,041.0 | +35.95% |
| Sep 09, 2025 | $243.5 | $234.6 | $8.93 | 35,431,174.0 | +1.27% |
| Sep 08, 2025 | $242.4 | $235.3 | $7.11 | 18,684,437.0 | +2.44% |
| Sep 05, 2025 | $234.6 | $225.9 | $8.74 | 15,267,485.0 | +4.39% |
| Sep 04, 2025 | $223.6 | $219.6 | $4.01 | 10,292,993.0 | -0.20% |
| Sep 03, 2025 | $225.9 | $221.8 | $4.15 | 8,781,337.0 | -0.82% |
| Sep 02, 2025 | $225.4 | $218.8 | $6.66 | 10,440,732.0 | -0.37% |
| Aug 29, 2025 | $238.2 | $223.1 | $15.11 | 16,599,190.0 | -5.90% |
| Aug 28, 2025 | $241.9 | $235.1 | $6.83 | 8,805,644.0 | +1.91% |
| Aug 27, 2025 | $236.5 | $232.7 | $3.85 | 5,620,048.0 | +0.68% |
| Aug 26, 2025 | $236.9 | $232.7 | $4.19 | 11,792,841.0 | -0.48% |
| Aug 25, 2025 | $239.0 | $235.3 | $3.76 | 5,424,712.0 | -0.44% |
| Aug 22, 2025 | $238.5 | $231.5 | $7.04 | 9,310,246.0 | +1.38% |
| Aug 21, 2025 | $235.9 | $232.4 | $3.49 | 7,081,108.0 | -0.81% |
| Aug 20, 2025 | $235.9 | $228.3 | $7.63 | 11,227,946.0 | +0.19% |
| Aug 19, 2025 | $249.2 | $232.2 | $17.02 | 16,459,012.0 | -5.80% |
| Aug 18, 2025 | $249.2 | $243.6 | $5.54 | 6,751,144.0 | +0.32% |
| Aug 15, 2025 | $250.6 | $242.9 | $7.70 | 11,508,300.0 | +1.36% |
| Aug 14, 2025 | $248.9 | $242.6 | $6.35 | 10,273,226.0 | +0.32% |
Oracle Corp Stock (ORCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oracle Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ORCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oracle Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oracle Corp Stock (ORCL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $345.7 | $218.8 | $126.9 | 402,058,600.0 | +29.21% |
| Aug, 2025 | $258.5 | $223.1 | $35.38 | 216,068,122.0 | -10.89% |
| Jul, 2025 | $260.9 | $216.3 | $44.56 | 263,308,601.0 | +16.07% |
| Jun, 2025 | $228.2 | $162.6 | $65.62 | 355,816,361.0 | +32.08% |
| May, 2025 | $165.8 | $145.3 | $20.41 | 173,299,280.0 | +17.63% |
| Apr, 2025 | $147.9 | $118.9 | $29.03 | 220,481,235.0 | +0.65% |
| Mar, 2025 | $167.1 | $136.8 | $30.36 | 237,176,031.0 | -15.81% |
| Feb, 2025 | $182.2 | $160.8 | $21.43 | 152,062,765.0 | -2.35% |
| Jan, 2025 | $192.0 | $152.4 | $39.57 | 285,536,042.0 | +2.05% |
Oracle Corp Stock (ORCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $198.3 | $164.6 | $33.76 | 178,763,728.0 | -9.70% |
| Nov, 2024 | $196.0 | $168.7 | $27.31 | 135,474,547.0 | +10.13% |
| Oct, 2024 | $178.6 | $166.0 | $12.64 | 128,920,883.0 | -1.50% |
| Sep, 2024 | $174.0 | $137.9 | $36.04 | 256,745,544.0 | +20.60% |
| Aug, 2024 | $141.7 | $125.8 | $15.97 | 113,264,556.0 | +1.32% |
| Jul, 2024 | $146.6 | $135.0 | $11.63 | 140,604,159.0 | -1.24% |
| Jun, 2024 | $145.3 | $117.3 | $27.98 | 226,869,714.0 | +20.49% |
| May, 2024 | $126.7 | $113.7 | $13.05 | 137,704,144.0 | +3.02% |
| Apr, 2024 | $128.0 | $112.8 | $15.21 | 130,933,323.0 | -9.44% |
| Mar, 2024 | $132.8 | $110.4 | $22.41 | 239,699,099.0 | +12.47% |
| Feb, 2024 | $117.8 | $106.5 | $11.28 | 147,442,588.0 | -0.02% |
| Jan, 2024 | $116.2 | $101.7 | $14.44 | 168,928,775.0 | +5.95% |
Oracle Corp Stock (ORCL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $117.3 | $99.26 | $18.09 | 266,888,304.0 | -9.28% |
| Nov, 2023 | $117.7 | $103.8 | $13.87 | 135,767,736.0 | +12.39% |
| Oct, 2023 | $111.1 | $99.87 | $11.19 | 164,304,003.0 | -2.38% |
| Sep, 2023 | $127.4 | $103.3 | $24.15 | 305,243,600.0 | -12.02% |
| Aug, 2023 | $122.0 | $111.1 | $10.85 | 168,977,891.0 | +2.70% |
| Jul, 2023 | $121.4 | $113.4 | $7.92 | 156,117,109.0 | -1.56% |
| Jun, 2023 | $127.5 | $104.8 | $22.76 | 324,792,025.0 | +12.41% |
| May, 2023 | $106.5 | $93.85 | $12.64 | 172,261,988.0 | +11.85% |
| Apr, 2023 | $96.74 | $92.09 | $4.65 | 128,515,488.0 | +1.94% |
| Mar, 2023 | $93.00 | $82.04 | $10.96 | 189,774,585.0 | +6.32% |
| Feb, 2023 | $91.22 | $85.98 | $5.24 | 122,639,890.0 | -1.20% |
| Jan, 2023 | $90.49 | $82.26 | $8.23 | 135,638,655.0 | +8.22% |
4.30%
1.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):