Oracle Corp (ORCL)

Historical Prices For Oracle Corp (ORCL)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	139.86	147.89	139.86	145.86	11,577,040	145.86
4/01/2025	139.76	143.25	138.76	141.94	9,514,957	141.94
3/31/2025	138.64	140.59	136.76	139.81	15,509,272	139.81
3/28/2025	143.78	145.65	139.11	140.87	13,146,268	140.87
3/27/2025	145.85	147.04	144.92	145.78	9,147,287	145.78
3/26/2025	152.89	153.03	146.56	147.80	13,219,770	147.80
3/25/2025	154.51	155.60	153.05	153.93	8,518,496	153.93
3/24/2025	156.34	156.60	154.03	154.87	7,846,883	154.87
3/21/2025	151.65	153.84	150.11	152.23	17,620,664	152.23
3/20/2025	151.58	154.49	150.82	152.72	7,048,387	152.72
3/19/2025	150.06	154.07	150.00	152.45	6,907,618	152.45
3/18/2025	152.37	152.41	148.63	149.45	9,415,232	149.45
3/17/2025	150.40	155.75	150.40	154.01	9,881,045	154.01
3/14/2025	148.91	150.88	147.88	149.27	9,329,988	149.27
3/13/2025	149.79	150.17	145.48	147.66	14,183,659	147.66
3/12/2025	146.23	152.23	145.01	150.89	15,369,752	150.89
3/11/2025	143.42	145.78	137.70	144.18	27,196,656	144.18
3/10/2025	150.53	152.52	146.80	148.79	21,469,655	148.79
3/07/2025	150.62	156.48	148.50	155.16	12,646,527	155.16
3/06/2025	157.15	157.16	149.73	150.94	12,358,109	150.94
3/05/2025	158.06	162.49	157.05	161.56	7,137,733	161.56
3/04/2025	159.22	159.76	153.52	157.47	13,167,134	157.47
3/03/2025	166.95	167.12	161.13	162.02	8,076,094	162.02
2/28/2025	163.11	166.15	160.81	166.06	12,843,322	166.06
2/27/2025	173.00	174.86	164.58	164.76	7,430,441	164.76
2/26/2025	170.98	173.87	169.13	172.47	6,908,419	172.47
2/25/2025	169.29	170.60	164.44	168.54	8,310,710	168.54
2/24/2025	173.57	174.17	164.66	169.96	10,629,986	169.96
2/21/2025	176.12	176.88	167.55	167.81	9,713,961	167.81
2/20/2025	179.81	180.27	174.43	176.00	8,730,754	176.00
2/19/2025	178.58	181.68	175.70	181.52	8,949,342	181.52
2/18/2025	176.75	182.24	176.09	179.80	11,459,331	179.80
2/14/2025	174.25	175.03	172.81	174.16	7,260,911	174.16
2/13/2025	173.00	174.38	172.10	173.86	6,416,194	173.86
2/12/2025	174.89	174.89	170.71	172.22	7,447,214	172.22
2/11/2025	177.62	179.12	176.45	177.19	6,526,013	177.19
2/10/2025	176.00	179.99	174.92	178.92	7,622,449	178.92
2/07/2025	175.00	177.39	173.18	174.46	9,991,326	174.46
2/06/2025	173.00	175.65	171.57	172.35	7,032,436	172.35
2/05/2025	168.99	171.89	168.52	171.66	7,864,820	171.66
2/04/2025	170.40	170.40	166.35	167.89	6,768,115	167.89
2/03/2025	163.20	169.90	163.20	168.60	8,234,824	168.60
1/31/2025	170.41	173.00	169.13	170.06	8,722,539	170.06
1/30/2025	164.78	171.49	164.10	170.38	14,957,769	170.38
1/29/2025	164.02	164.03	160.01	162.02	9,847,368	162.02
1/28/2025	162.99	165.82	156.75	164.00	20,304,494	164.00
1/27/2025	168.90	172.52	152.66	158.28	42,107,764	158.28
1/24/2025	188.64	189.10	181.87	183.60	12,147,225	183.60
1/23/2025	181.64	186.57	181.50	186.47	17,296,565	186.47
1/22/2025	191.51	191.99	180.57	184.22	47,964,551	184.22
1/21/2025	163.87	173.37	162.75	172.57	29,686,630	172.57
1/17/2025	161.77	163.16	160.54	161.03	11,618,302	161.03
1/16/2025	160.15	161.50	158.41	159.54	9,208,117	159.54
1/15/2025	158.66	159.15	157.26	158.31	10,695,995	158.31
1/14/2025	156.42	157.25	154.35	156.31	7,405,947	156.31
1/13/2025	153.74	154.15	152.42	153.92	8,798,248	153.92
1/10/2025	159.20	159.20	153.92	154.50	13,593,900	154.50
1/08/2025	162.18	163.98	161.43	163.14	7,596,252	162.74
1/07/2025	165.58	166.16	161.32	162.03	7,709,110	161.63
1/06/2025	167.31	168.05	165.19	165.69	6,842,285	165.28
1/03/2025	166.70	167.20	165.27	166.32	5,878,087	165.91