Oracle Stock Price History
NYSE: ORCLTechnologyComputer Software: Prepackaged SoftwareUSD
141.40+6.21 (+4.59%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
ORCL price history at a glance
The price history for Oracle (ORCL) on this page begins on March 10, 1986, when the stock closed at $0.0671; it most recently closed at $141.40 on October 5, 2026. The highest price in this record is $345.72, reached on September 8, 2025; the latest close is 59.1% below that peak. Across the 39 complete calendar years in the table, ORCL finished higher in 29 and lower in 10. Its best year was 1999 (+289.8%) and its worst was 1990 (-69.5%).
Over roughly 41 years the share price changed +210630.3%, a 20.8% compound annual price return (excluding dividends). In the last 12 months alone, ORCL has lost 52.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $345.72
- Date of high
- Sep 8, 2025
- Low since 1986
- $0.0401
- Date of low
- Sep 29, 1986
- 52-week high
- $322.54
- 52-week low
- $114.50
- IPO year
- 1986
- Last close
- $141.40
ORCL returns
1 week
-0.63%
1 month
-12.52%
3 months
+0.54%
6 months
+2.40%
Year to date
-27.45%
1 year
-52.38%
3 years
+30.62%
5 years
+48.33%
ORCL price return, excluding dividends.
ORCL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 141.40 | -27.75% |
| 2025 | 195.71 | +17.67% |
| 2024 | 166.32 | +57.75% |
| 2023 | 105.43 | +28.98% |
| 2022 | 81.74 | -6.27% |
| 2021 | 87.21 | +34.81% |
| 2020 | 64.69 | +20.33% |
| 2019 | 53.76 | +15.09% |
| 2018 | 46.71 | -1.21% |
| 2017 | 47.28 | +22.96% |
| 2016 | 38.45 | +5.26% |
| 2015 | 36.53 | -17.60% |
| 2014 | 44.33 | +17.84% |
| 2013 | 37.62 | +8.70% |
| 2012 | 34.61 | +34.93% |
| 2011 | 25.65 | -18.05% |
| 2010 | 31.30 | +27.60% |
| 2009 | 24.53 | +33.24% |
| 2008 | 18.41 | -16.43% |
| 2007 | 22.03 | +28.53% |
| 2006 | 17.14 | +40.38% |
| 2005 | 12.21 | -11.01% |
| 2004 | 13.72 | +4.41% |
| 2003 | 13.14 | +13.67% |
| 2002 | 11.56 | -25.18% |
| 2001 | 15.45 | -46.84% |
| 2000 | 29.06 | +3.74% |
| 1999 | 28.02 | +289.78% |
| 1998 | 7.19 | +87.50% |
| 1997 | 3.83 | -22.69% |
| 1996 | 4.96 | +57.96% |
| 1995 | 3.14 | +44.05% |
| 1994 | 2.18 | +53.47% |
| 1993 | 1.42 | +102.65% |
| 1992 | 0.7006 | +86.08% |
| 1991 | 0.3765 | +114.04% |
| 1990 | 0.1759 | -69.53% |
| 1989 | 0.5772 | +139.80% |
| 1988 | 0.2407 | +34.47% |
| 1987 | 0.179 | +179.69% |
| 1986* | 0.064 | -4.62% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
ORCL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 136.70 | 142.90 | 136.50 | 141.40 | +4.21% | |
| 142.19 | 142.78 | 134.66 | 135.69 | -5.48% | |
| 142.54 | 144.70 | 141.37 | 143.56 | -0.84% | |
| 143.93 | 146.94 | 143.86 | 144.77 | +1.61% | |
| 142.53 | 146.66 | 142.37 | 142.48 | +0.13% | |
| 142.09 | 144.86 | 140.26 | 142.30 | +3.06% | |
| 139.60 | 140.25 | 135.33 | 138.07 | +0.56% | |
| 136.54 | 138.50 | 134.75 | 137.30 | -0.36% | |
| 132.79 | 143.67 | 132.53 | 137.79 | +3.91% | |
| 132.73 | 135.69 | 131.58 | 132.60 | -3.28% | |
| 138.57 | 140.88 | 136.92 | 137.10 | -1.75% | |
| 137.32 | 140.34 | 133.48 | 139.54 | -3.47% | |
| 148.30 | 148.66 | 144.23 | 144.56 | -3.11% | |
| 151.25 | 153.60 | 148.60 | 149.20 | +0.43% | |
| 148.93 | 149.98 | 146.16 | 148.56 | +0.64% | |
| 150.47 | 150.90 | 144.40 | 147.61 | -1.98% | |
| 146.75 | 152.00 | 146.15 | 150.59 | +5.19% | |
| 140.03 | 146.52 | 139.00 | 143.16 | +2.00% | |
| 143.46 | 144.88 | 140.02 | 140.35 | -3.07% | |
| 141.42 | 145.33 | 141.01 | 144.79 | -3.65% | |
| 164.43 | 166.00 | 149.84 | 150.28 | -1.74% | |
| 158.38 | 159.24 | 152.52 | 152.94 | -5.38% | |
| 163.54 | 165.15 | 160.36 | 161.63 | -0.55% | |
| 167.60 | 170.70 | 161.16 | 162.52 | +2.36% | |
| 159.46 | 159.70 | 156.71 | 158.78 | +3.08% | |
| 147.27 | 156.77 | 146.92 | 154.04 | +5.69% | |
| 140.26 | 146.69 | 139.72 | 145.75 | +3.13% | |
| 146.75 | 146.79 | 139.95 | 141.32 | -5.23% | |
| 149.31 | 151.26 | 147.75 | 149.12 | -1.15% | |
| 153.60 | 153.99 | 149.71 | 150.85 | -0.72% | |
| 152.11 | 153.83 | 147.52 | 151.94 | +2.06% | |
| 147.00 | 151.63 | 146.83 | 148.87 | +2.84% | |
| 143.30 | 146.34 | 142.51 | 144.76 | +1.62% | |
| 145.12 | 145.12 | 141.25 | 142.45 | -2.74% | |
| 143.72 | 148.35 | 142.60 | 146.47 | +3.10% | |
| 144.30 | 145.92 | 141.02 | 142.07 | -1.21% | |
| 142.70 | 146.08 | 137.43 | 143.81 | +0.71% | |
| 143.25 | 146.00 | 142.35 | 142.79 | -2.63% | |
| 148.45 | 150.40 | 145.50 | 146.65 | -2.57% | |
| 155.84 | 156.39 | 148.80 | 150.52 | -3.65% | |
| 151.98 | 159.26 | 151.91 | 156.22 | +1.92% | |
| 152.81 | 154.89 | 147.89 | 153.28 | +5.36% | |
| 151.20 | 151.99 | 144.24 | 145.48 | -3.69% | |
| 148.26 | 151.99 | 146.62 | 151.05 | +2.74% | |
| 145.32 | 147.16 | 142.34 | 147.02 | +2.47% | |
| 139.25 | 146.58 | 138.72 | 143.47 | -0.64% | |
| 145.00 | 146.39 | 142.50 | 144.39 | -0.93% | |
| 141.01 | 148.70 | 141.01 | 145.74 | +2.74% | |
| 131.92 | 143.07 | 130.21 | 141.85 | +9.22% | |
| 130.07 | 132.40 | 125.70 | 129.87 | +1.81% | |
| 122.87 | 128.34 | 121.58 | 127.56 | +8.34% | |
| 119.42 | 121.92 | 116.20 | 117.74 | -1.85% | |
| 118.18 | 122.33 | 114.50 | 119.96 | +0.05% | |
| 118.00 | 121.99 | 116.80 | 119.90 | +4.27% | |
| 122.47 | 123.08 | 114.75 | 114.99 | -4.21% | |
| 123.96 | 124.70 | 119.44 | 120.04 | -4.61% | |
| 126.18 | 128.84 | 124.70 | 125.84 | -0.95% | |
| 122.81 | 127.42 | 122.21 | 127.05 | +4.67% | |
| 124.27 | 125.49 | 120.03 | 121.38 | -3.98% | |
| 121.70 | 128.44 | 121.50 | 126.41 | +1.77% | |
| 131.48 | 131.78 | 123.66 | 124.21 | -6.25% | |
| 130.56 | 133.90 | 128.84 | 132.49 | +3.56% | |
| 132.00 | 132.76 | 127.60 | 127.94 | -2.74% | |
| 139.03 | 139.65 | 131.35 | 131.54 | -6.47% | |
| 145.65 | 145.68 | 139.26 | 140.64 | -2.48% | |
| 141.42 | 149.07 | 140.94 | 144.22 | +2.65% | |
| 139.06 | 141.84 | 137.55 | 140.49 | -0.78% | |
| 143.72 | 145.56 | 137.55 | 141.60 | -1.50% | |
| 144.30 | 145.62 | 141.16 | 143.76 | +2.49% | |
| 143.30 | 147.06 | 138.83 | 140.27 | -1.56% | |
| 144.49 | 147.55 | 142.50 | 142.50 | -2.76% | |
| 147.25 | 149.93 | 144.48 | 146.55 | -0.82% | |
| 153.94 | 154.50 | 145.20 | 147.76 | -0.52% | |
| 150.26 | 153.54 | 148.00 | 148.53 | -2.58% | |
| 157.35 | 157.62 | 150.36 | 152.46 | -3.22% | |
| 162.48 | 165.75 | 155.35 | 157.53 | -4.62% | |
| 170.23 | 174.33 | 164.61 | 165.16 | -5.66% | |
| 182.31 | 184.58 | 174.40 | 175.07 | -5.00% | |
| 183.01 | 187.99 | 177.70 | 184.29 | +0.41% | |
| 186.16 | 190.19 | 182.58 | 183.53 | -2.55% | |
| 190.01 | 195.32 | 187.66 | 188.33 | -2.24% | |
| 187.39 | 195.32 | 186.21 | 192.64 | +4.62% | |
| 185.01 | 185.58 | 179.00 | 184.13 | +0.02% | |
| 179.67 | 184.77 | 175.28 | 184.10 | -8.53% | |
| 198.50 | 212.48 | 198.18 | 201.26 | -2.21% | |
| 213.91 | 220.50 | 197.79 | 205.81 | -2.84% | |
| 217.75 | 219.06 | 209.33 | 211.82 | -0.87% | |
| 229.49 | 231.44 | 209.45 | 213.68 | -9.59% | |
| 227.00 | 238.95 | 224.00 | 236.34 | +2.61% | |
| 240.48 | 240.51 | 227.61 | 230.33 | -5.83% | |
| 242.80 | 249.00 | 238.84 | 244.58 | -1.44% | |
| 230.50 | 250.25 | 224.60 | 248.15 | +9.91% | |
| 209.00 | 226.29 | 208.01 | 225.78 | +10.84% | |
| 194.04 | 205.00 | 193.38 | 203.70 | +6.67% | |
| 191.48 | 192.14 | 187.92 | 190.96 | -1.09% | |
| 193.30 | 195.20 | 190.56 | 193.06 | +0.51% | |
| 191.67 | 197.00 | 191.10 | 192.08 | +1.22% | |
| 189.01 | 192.82 | 187.20 | 189.77 | +0.86% | |
| 179.94 | 188.22 | 178.80 | 188.16 | +3.69% | |
| 186.00 | 188.72 | 180.93 | 181.46 | -2.76% | |
| 190.00 | 190.76 | 183.27 | 186.61 | -3.29% | |
| 190.49 | 196.43 | 188.90 | 192.95 | -1.36% | |
| 188.18 | 200.71 | 185.45 | 195.61 | +3.08% | |
| 189.03 | 191.57 | 185.06 | 189.76 | +1.57% | |
| 192.92 | 192.92 | 180.87 | 186.83 | -3.62% | |
| 192.15 | 195.68 | 190.60 | 193.84 | -1.08% | |
| 192.58 | 198.00 | 190.21 | 195.95 | +0.70% | |
| 198.61 | 200.15 | 190.80 | 194.59 | +0.29% | |
| 186.20 | 194.29 | 182.67 | 194.03 | +4.68% | |
| 182.13 | 186.52 | 179.00 | 185.35 | +2.81% | |
| 176.02 | 183.50 | 174.26 | 180.29 | +4.92% | |
| 166.42 | 174.30 | 166.15 | 171.83 | +6.47% | |
| 162.02 | 165.18 | 160.33 | 161.39 | -1.49% | |
| 164.04 | 164.76 | 160.65 | 163.83 | -1.28% | |
| 162.16 | 168.70 | 162.05 | 165.96 | -4.05% | |
| 172.58 | 173.55 | 167.90 | 172.96 | -0.18% | |
| 180.51 | 180.71 | 168.80 | 173.28 | -1.70% | |
| 180.40 | 181.89 | 174.08 | 176.28 | -5.98% | |
| 186.18 | 189.18 | 182.80 | 187.50 | +3.49% | |
| 178.35 | 185.34 | 176.01 | 181.17 | +2.02% | |
| 176.81 | 177.76 | 173.51 | 177.58 | +1.44% | |
| 182.93 | 184.50 | 173.36 | 175.06 | -1.84% | |
| 176.42 | 180.27 | 173.80 | 178.34 | +5.02% | |
| 166.89 | 172.56 | 166.21 | 169.81 | +4.18% | |
| 167.93 | 169.40 | 161.56 | 163.00 | +4.74% | |
| 139.77 | 155.91 | 139.72 | 155.62 | +12.69% | |
| 137.32 | 140.17 | 134.57 | 138.09 | +0.17% | |
| 142.20 | 142.80 | 136.00 | 137.86 | -4.04% | |
| 150.30 | 151.46 | 142.90 | 143.66 | +0.34% | |
| 143.78 | 144.57 | 139.94 | 143.17 | -1.63% | |
| 147.44 | 148.55 | 143.85 | 145.54 | -0.57% | |
| 142.78 | 146.44 | 140.30 | 146.38 | +0.79% | |
| 149.09 | 149.65 | 144.67 | 145.23 | -1.28% | |
| 140.30 | 147.40 | 139.85 | 147.11 | +5.99% | |
| 140.04 | 141.20 | 136.95 | 138.80 | -0.62% | |
| 140.93 | 141.69 | 138.30 | 139.66 | -2.21% | |
| 143.89 | 146.47 | 142.54 | 142.81 | -2.20% | |
| 149.23 | 149.84 | 144.60 | 146.02 | -0.73% | |
| 153.00 | 153.90 | 146.85 | 147.09 | -4.70% | |
| 151.42 | 155.78 | 150.71 | 154.34 | +3.11% | |
| 153.05 | 153.25 | 147.95 | 149.68 | -3.76% | |
| 150.46 | 156.92 | 148.89 | 155.52 | +1.71% | |
| 153.40 | 154.97 | 152.04 | 152.90 | -1.16% | |
| 155.44 | 158.92 | 153.50 | 154.69 | -0.82% | |
| 156.06 | 158.74 | 154.51 | 155.97 | +0.55% | |
| 159.05 | 160.77 | 154.15 | 155.11 | -2.54% | |
| 164.66 | 167.83 | 158.61 | 159.16 | -2.43% | |
| 166.38 | 171.76 | 160.58 | 163.12 | +9.18% | |
| 153.62 | 154.14 | 148.45 | 149.40 | -1.43% | |
| 150.70 | 152.00 | 146.43 | 151.56 | -0.92% | |
| 152.92 | 159.19 | 151.62 | 152.96 | -1.18% | |
| 152.59 | 157.94 | 150.12 | 154.79 | +1.59% | |
| 150.01 | 153.61 | 149.10 | 152.37 | +2.25% | |
| 144.75 | 150.93 | 143.05 | 149.01 | -0.16% | |
| 141.62 | 150.17 | 141.18 | 149.25 | +2.65% | |
| 143.88 | 146.08 | 142.10 | 145.40 | -3.27% | |
| 148.79 | 152.50 | 145.15 | 150.31 | +1.64% | |
| 149.16 | 153.28 | 147.34 | 147.89 | +1.20% | |
| 140.84 | 146.76 | 138.73 | 146.14 | +3.42% | |
| 145.69 | 145.80 | 138.59 | 141.31 | -4.57% | |
| 153.30 | 153.99 | 147.39 | 148.08 | -5.40% | |
| 157.19 | 160.08 | 155.77 | 156.54 | +0.24% | |
| 154.41 | 157.30 | 151.37 | 156.17 | +1.43% | |
| 157.98 | 159.28 | 152.88 | 153.97 | -3.85% | |
| 159.25 | 162.30 | 155.29 | 160.14 | +2.34% | |
| 157.93 | 159.04 | 152.50 | 156.48 | -0.43% | |
| 163.66 | 163.66 | 154.00 | 157.16 | -1.71% | |
| 160.00 | 165.39 | 156.96 | 159.89 | +2.11% | |
| 148.49 | 159.75 | 147.00 | 156.59 | +9.64% | |
| 139.75 | 143.20 | 138.91 | 142.82 | +4.65% | |
| 145.60 | 146.55 | 135.25 | 136.48 | -6.95% | |
| 153.89 | 153.94 | 144.43 | 146.67 | -5.17% | |
| 158.26 | 159.38 | 151.90 | 154.67 | -3.37% | |
| 170.92 | 171.20 | 160.00 | 160.06 | -2.75% | |
| 168.17 | 168.90 | 163.24 | 164.58 | -2.62% | |
| 170.15 | 170.23 | 161.52 | 169.01 | -2.19% | |
| 174.92 | 181.68 | 171.86 | 172.80 | -1.20% | |
| 179.19 | 179.72 | 173.68 | 174.90 | -4.13% | |
| 179.10 | 185.31 | 178.53 | 182.44 | +2.98% | |
| 172.62 | 179.65 | 172.00 | 177.16 | -0.57% | |
| 179.37 | 180.16 | 176.50 | 178.18 | +2.47% | |
| 179.68 | 180.60 | 170.60 | 173.88 | -3.36% | |
| 187.19 | 187.19 | 179.36 | 179.92 | -5.85% | |
| 189.91 | 191.87 | 186.53 | 191.09 | +0.65% | |
| 195.01 | 195.01 | 189.39 | 189.85 | -1.94% | |
| 201.68 | 201.68 | 190.81 | 193.61 | -4.29% | |
| 205.00 | 207.80 | 200.66 | 202.29 | -1.17% | |
| 197.60 | 206.60 | 197.01 | 204.68 | +3.10% | |
| 191.66 | 200.18 | 188.78 | 198.52 | +4.68% | |
| 190.88 | 190.95 | 186.15 | 189.65 | -1.65% | |
| 195.30 | 195.67 | 192.00 | 192.84 | -0.47% | |
| 192.56 | 194.88 | 190.70 | 193.75 | +0.60% | |
| 198.34 | 201.69 | 192.33 | 192.59 | -1.59% | |
| 197.47 | 198.59 | 194.21 | 195.71 | +0.41% | |
| 196.42 | 197.20 | 194.73 | 194.91 | -1.17% | |
| 196.06 | 198.38 | 195.71 | 197.21 | +0.94% | |
| 194.16 | 198.51 | 192.64 | 195.38 | -1.32% | |
| 198.06 | 200.37 | 196.11 | 197.99 | +0.25% | |
| 195.00 | 198.28 | 194.42 | 197.49 | +1.10% | |
| 196.43 | 197.20 | 192.19 | 195.34 | -1.53% | |
| 196.82 | 198.80 | 192.83 | 198.38 | +3.34% | |
| 188.39 | 195.12 | 188.12 | 191.97 | +6.63% | |
| 182.72 | 184.76 | 178.58 | 180.03 | +0.88% | |
| 183.31 | 186.50 | 177.07 | 178.46 | -5.40% | |
| 184.70 | 189.80 | 184.49 | 188.65 | +2.02% | |
| 188.29 | 188.97 | 181.40 | 184.92 | -2.66% | |
| 196.37 | 197.85 | 185.98 | 189.97 | -4.47% | |
| 190.62 | 201.99 | 186.23 | 198.85 | -10.83% | |
| 221.80 | 225.32 | 217.58 | 223.01 | +0.67% | |
| 220.03 | 222.62 | 218.28 | 221.53 | +0.45% | |
| 221.35 | 224.75 | 216.91 | 220.54 | +1.36% | |
| 219.00 | 219.50 | 213.62 | 217.58 | +1.52% | |
| 207.86 | 215.41 | 206.32 | 214.33 | +3.18% | |
| 200.33 | 207.92 | 199.40 | 207.73 | +3.30% | |
| 205.14 | 209.70 | 200.00 | 201.10 | +0.08% | |
| 200.50 | 203.50 | 196.70 | 200.94 | -0.50% | |
| 199.51 | 202.34 | 197.61 | 201.95 | -1.47% | |
| 209.50 | 210.00 | 202.24 | 204.96 | +4.02% | |
| 194.08 | 199.41 | 185.63 | 197.03 | -1.62% | |
| 196.86 | 203.82 | 194.30 | 200.28 | +0.76% | |
| 207.08 | 208.31 | 193.55 | 198.76 | -5.66% | |
| 231.16 | 234.00 | 210.30 | 210.69 | -6.58% | |
| 219.06 | 228.15 | 217.31 | 225.53 | +2.29% | |
| 216.21 | 223.70 | 214.50 | 220.49 | +0.29% | |
| 218.21 | 222.80 | 215.56 | 219.86 | -1.34% | |
| 210.83 | 227.05 | 210.77 | 222.85 | +2.43% | |
| 224.99 | 225.16 | 215.22 | 217.57 | -4.15% | |
| 236.74 | 236.81 | 226.17 | 226.99 | -3.88% | |
| 236.23 | 237.45 | 228.89 | 236.15 | -1.94% | |
| 245.95 | 247.24 | 237.07 | 240.83 | +0.66% | |
| 239.00 | 240.40 | 232.35 | 239.26 | -1.86% | |
| 247.94 | 249.07 | 239.29 | 243.80 | -2.60% | |
| 247.91 | 252.40 | 247.03 | 250.31 | +0.86% | |
| 249.98 | 255.28 | 245.19 | 248.17 | -3.75% | |
| 265.24 | 265.62 | 255.23 | 257.85 | -1.81% | |
| 259.51 | 265.81 | 256.71 | 262.61 | +2.23% | |
| 268.74 | 269.76 | 256.28 | 256.89 | -6.69% | |
| 281.46 | 281.62 | 271.35 | 275.30 | -1.97% | |
| 283.00 | 285.46 | 280.54 | 280.83 | -0.20% | |
| 286.57 | 287.00 | 279.81 | 281.40 | -0.68% | |
| 285.92 | 287.19 | 282.25 | 283.33 | +1.16% | |
| 272.96 | 283.10 | 272.39 | 280.07 | +2.72% | |
| 274.82 | 277.20 | 269.25 | 272.66 | -0.90% | |
| 278.11 | 280.30 | 272.26 | 275.15 | -0.73% | |
| 288.95 | 289.24 | 275.31 | 277.18 | -4.85% | |
| 303.75 | 304.28 | 287.50 | 291.31 | -6.93% | |
| 305.60 | 322.54 | 303.07 | 313.00 | +3.09% | |
| 304.90 | 311.01 | 298.92 | 303.62 | +1.55% | |
| 303.57 | 304.42 | 291.98 | 299.00 | -2.93% | |
| 298.70 | 310.70 | 297.74 | 308.01 | +5.14% | |
| 300.28 | 307.72 | 292.01 | 292.96 | -1.35% | |
| 291.55 | 300.97 | 287.26 | 296.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ORCL chart for longer ranges.