Oracle Corp (ORCL)

Historical Prices For Oracle Corp (ORCL)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	138.48	141.30	135.56	140.72	9,431,943	140.72
4/29/2025	139.81	141.16	139.55	140.79	4,850,599	140.79
4/28/2025	139.65	140.67	138.08	140.14	6,982,673	140.14
4/25/2025	137.49	139.00	136.75	138.49	5,476,385	138.49
4/24/2025	132.51	137.86	132.00	137.51	7,300,673	137.51
4/23/2025	134.91	135.87	130.99	131.40	9,537,038	131.40
4/22/2025	124.50	127.99	123.39	127.24	11,230,003	127.24
4/21/2025	126.89	127.19	121.23	122.82	12,205,279	122.82
4/17/2025	130.90	131.30	128.44	128.62	8,925,565	128.62
4/16/2025	132.28	132.54	127.85	129.76	8,294,996	129.76
4/15/2025	134.76	136.48	133.72	133.94	8,626,120	133.94
4/14/2025	136.80	136.80	132.87	134.64	8,211,630	134.64
4/11/2025	132.11	133.00	128.84	132.35	10,190,182	132.35
4/10/2025	136.65	136.65	129.25	133.35	12,398,561	133.35
4/09/2025	123.40	140.59	123.40	139.69	17,758,424	139.19
4/08/2025	132.54	132.99	121.69	124.50	11,946,633	124.05
4/07/2025	118.86	133.18	118.86	127.16	19,479,102	126.70
4/04/2025	132.91	133.82	126.95	128.27	14,992,221	127.81
4/03/2025	139.25	141.40	136.64	137.23	14,427,870	136.74
4/02/2025	139.86	147.89	139.86	145.86	11,584,444	145.34
4/01/2025	139.76	143.25	138.76	141.94	9,514,957	141.43
3/31/2025	138.64	140.59	136.76	139.81	15,509,272	139.31
3/28/2025	143.78	145.65	139.11	140.87	13,146,268	140.37
3/27/2025	145.85	147.04	144.92	145.78	9,147,287	145.26
3/26/2025	152.89	153.03	146.56	147.80	13,219,770	147.27
3/25/2025	154.51	155.60	153.05	153.93	8,518,496	153.38
3/24/2025	156.34	156.60	154.03	154.87	7,846,883	154.32
3/21/2025	151.65	153.84	150.11	152.23	17,620,664	151.69
3/20/2025	151.58	154.49	150.82	152.72	7,048,387	152.17
3/19/2025	150.06	154.07	150.00	152.45	6,907,618	151.90
3/18/2025	152.37	152.41	148.63	149.45	9,415,232	148.91
3/17/2025	150.40	155.75	150.40	154.01	9,881,045	153.46
3/14/2025	148.91	150.88	147.88	149.27	9,329,988	148.74
3/13/2025	149.79	150.17	145.48	147.66	14,183,659	147.13
3/12/2025	146.23	152.23	145.01	150.89	15,369,752	150.35
3/11/2025	143.42	145.78	137.70	144.18	27,196,656	143.66
3/10/2025	150.53	152.52	146.80	148.79	21,469,655	148.26
3/07/2025	150.62	156.48	148.50	155.16	12,646,527	154.60
3/06/2025	157.15	157.16	149.73	150.94	12,358,109	150.40
3/05/2025	158.06	162.49	157.05	161.56	7,137,733	160.98
3/04/2025	159.22	159.76	153.52	157.47	13,167,134	156.91
3/03/2025	166.95	167.12	161.13	162.02	8,076,094	161.44
2/28/2025	163.11	166.15	160.81	166.06	12,843,322	165.47
2/27/2025	173.00	174.86	164.58	164.76	7,430,441	164.17
2/26/2025	170.98	173.87	169.13	172.47	6,908,419	171.85
2/25/2025	169.29	170.60	164.44	168.54	8,310,710	167.94
2/24/2025	173.57	174.17	164.66	169.96	10,629,986	169.35
2/21/2025	176.12	176.88	167.55	167.81	9,713,961	167.21
2/20/2025	179.81	180.27	174.43	176.00	8,730,754	175.37
2/19/2025	178.58	181.68	175.70	181.52	8,949,342	180.87
2/18/2025	176.75	182.24	176.09	179.80	11,459,331	179.16
2/14/2025	174.25	175.03	172.81	174.16	7,260,911	173.54
2/13/2025	173.00	174.38	172.10	173.86	6,416,194	173.24
2/12/2025	174.89	174.89	170.71	172.22	7,447,214	171.60
2/11/2025	177.62	179.12	176.45	177.19	6,526,013	176.56
2/10/2025	176.00	179.99	174.92	178.92	7,622,449	178.28
2/07/2025	175.00	177.39	173.18	174.46	9,991,326	173.84
2/06/2025	173.00	175.65	171.57	172.35	7,032,436	171.73
2/05/2025	168.99	171.89	168.52	171.66	7,864,820	171.05
2/04/2025	170.40	170.40	166.35	167.89	6,768,115	167.29
2/03/2025	163.20	169.90	163.20	168.60	8,234,824	168.00