| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $196.95 | $207.80 | $135.25 | $147.09 | 1,569,207,935 |
2025 | $166.40 | $344.21 | $117.67 | $194.40 | 4,355,596,700 |
2024 | $101.96 | $195.81 | $99.25 | $164.54 | 2,100,614,500 |
2023 | $79.24 | $123.84 | $79.03 | $102.84 | 2,287,870,000 |
2022 | $82.48 | $84.86 | $58.10 | $78.53 | 2,095,010,500 |
2021 | $60.17 | $100.43 | $55.78 | $82.37 | 2,869,918,500 |
2020 | $48.69 | $61.57 | $36.46 | $60.17 | 3,313,704,800 |
2019 | $39.97 | $54.83 | $39.91 | $48.43 | 3,286,068,800 |
2018 | $42.08 | $47.49 | $37.96 | $40.58 | 4,597,008,700 |
2017 | $33.60 | $46.82 | $33.47 | $41.82 | 3,420,352,000 |
2016 | $31.00 | $36.34 | $28.52 | $33.47 | 3,457,795,400 |
2015 | $38.06 | $38.49 | $30.00 | $31.32 | 3,751,258,800 |
2014 | $31.55 | $39.49 | $29.69 | $38.02 | 3,822,410,900 |
2013 | $28.25 | $32.02 | $24.75 | $31.96 | 5,798,953,800 |
2012 | $21.52 | $28.48 | $20.80 | $27.62 | 6,690,596,400 |
2011 | $25.64 | $29.73 | $20.17 | $20.97 | 7,894,874,400 |
2010 | $19.86 | $26.19 | $17.17 | $25.41 | 7,946,127,900 |
2009 | $14.10 | $20.22 | $11.03 | $19.75 | 8,454,739,400 |
2008 | $18.02 | $18.88 | $11.99 | $14.17 | 10,651,643,200 |
2007 | $13.76 | $18.63 | $12.76 | $18.05 | 8,443,962,100 |
2006 | $9.78 | $15.79 | $9.64 | $13.70 | 10,982,871,900 |
2005 | $11.09 | $11.60 | $8.99 | $9.76 | 10,588,269,300 |
2004 | $10.59 | $12.40 | $7.82 | $10.97 | 11,361,729,300 |
2003 | $8.74 | $11.21 | $8.50 | $10.57 | 10,667,772,100 |
2002 | $11.17 | $13.99 | $5.79 | $8.63 | 12,475,410,100 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
