Oracle Corporation (ORCL) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NYSE

Currency in USD

146.47

+4.40 (+3.10%)

Closed

Aug 21, 2026

Day's Range

142.60

148.35

52 wk Range

114.50

345.72

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	193.30	195.20	190.56	193.05	12.85M
May 27, 2026	191.48	192.14	187.92	190.96	12.12M
May 28, 2026	194.03	205.00	193.38	203.70	25.33M
May 29, 2026	209.00	226.28	208.00	225.78	41.08M
Jun 1, 2026	230.50	250.25	224.60	248.14	48.39M
Jun 2, 2026	242.80	249.00	238.84	244.58	30.29M
Jun 3, 2026	240.48	240.50	227.61	230.33	23.64M
Jun 4, 2026	227.00	238.95	224.00	236.34	19.99M
Jun 5, 2026	229.49	231.44	209.45	213.67	29.01M
Jun 8, 2026	217.75	219.05	209.33	211.82	17.22M

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup