Get the Stockscreener App
218.63
3.99%
8.39
Pre-market:
219.74
1.11
+0.51%
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 June 30, 2025, is $218.63.
- Oracle Corp all-time high stock price is $216.60, occurred on June 13, 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 559.92% to $218.63 now.
- The 52-week high stock price for ORCL is $216.60, representing a -0.93% increase from the current share price, occurred on June 13, 2025.
- The 52-week low stock price for ORCL is $118.86, indicating a -45.63% 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 |
|---|---|---|---|---|---|
| Jun 30, 2025 | $228.2 | $218.4 | $9.84 | 31,693,125.0 | +3.99% |
| Jun 27, 2025 | $214.7 | $210.0 | $4.69 | 14,117,079.0 | -1.21% |
| Jun 26, 2025 | $214.4 | $210.4 | $4.06 | 10,499,640.0 | +1.00% |
| Jun 25, 2025 | $216.9 | $210.2 | $6.70 | 11,786,911.0 | -2.11% |
| Jun 24, 2025 | $216.4 | $208.6 | $7.81 | 18,999,264.0 | +3.98% |
| Jun 23, 2025 | $207.3 | $202.5 | $4.73 | 11,885,757.0 | +0.91% |
| Jun 20, 2025 | $213.8 | $204.6 | $9.16 | 20,816,739.0 | -2.70% |
| Jun 18, 2025 | $214.7 | $209.6 | $5.15 | 15,032,208.0 | +1.29% |
| Jun 17, 2025 | $215.9 | $207.5 | $8.40 | 17,760,202.0 | -1.38% |
| Jun 16, 2025 | $215.2 | $210.0 | $5.19 | 22,592,765.0 | -1.91% |
| Jun 13, 2025 | $216.6 | $201.2 | $15.40 | 53,602,868.0 | +7.69% |
| Jun 12, 2025 | $202.5 | $188.9 | $13.61 | 54,526,789.0 | +13.31% |
| Jun 11, 2025 | $179.6 | $176.2 | $3.35 | 16,628,667.0 | -0.62% |
| Jun 10, 2025 | $177.8 | $174.3 | $3.57 | 11,025,720.0 | +0.19% |
| Jun 09, 2025 | $178.7 | $173.8 | $4.93 | 9,656,231.0 | +1.80% |
| Jun 06, 2025 | $174.8 | $172.7 | $2.13 | 6,809,486.0 | +1.68% |
| Jun 05, 2025 | $172.3 | $168.8 | $3.50 | 7,699,443.0 | +1.81% |
| Jun 04, 2025 | $170.5 | $167.6 | $2.91 | 6,371,147.0 | -0.61% |
| Jun 03, 2025 | $169.3 | $166.6 | $2.74 | 7,149,977.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $228.2 | $162.6 | $65.62 | 387,509,486.0 | +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% |
4.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):