Oracle Corporation (ORCL) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 48 out of 100 (momentum 13 · quality 63 · valuation 45), as of 2026-11-11.
Signal: Widest analyst gap — 63.2% off its high — yet the $229 consensus implies +94.2%. (as of 2026-11-10)
Trend: Oracle Corporation trades 14.4% below its 50-day and 23.7% below its 200-day moving average. (as of 2026-11-10)

Oracle builds and supports enterprise software and cloud infrastructure used by businesses, governments and schools. Its lineup spans database software such as Oracle Database and MySQL, cloud applications for finance, supply chain and human resources, cloud compute, storage and networking, plus engineered hardware and consulting services.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ORCL overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	117.91	120.23	115.50	117.98	-1.51%	22,980,964
2026-11-09	117.03	120.26	114.91	119.79	+3.18%	27,724,800
2026-11-06	119.54	119.70	109.21	116.10	+0.82%	47,603,100
2026-11-05	123.00	124.24	111.66	115.16	-6.93%	56,875,900
2026-11-04	121.78	129.85	121.78	123.73	-1.95%	111,828,100
2026-11-03	122.00	128.14	121.35	126.19	+5.85%	84,295,400
2026-11-02	125.88	126.50	118.43	119.22	-8.76%	58,749,300
2026-10-30	133.62	135.20	129.00	130.67	-6.37%	41,052,900
2026-10-29	144.14	144.61	136.59	139.56	-3.45%	39,366,900
2026-10-28	131.32	148.48	128.38	144.54	+10.73%	81,933,800
2026-10-27	126.88	132.34	126.86	130.53	+3.55%	26,026,700
2026-10-26	126.06	127.99	123.75	126.06	-0.08%	23,008,500
2026-10-23	124.87	128.33	124.39	126.16	+0.49%	19,223,400
2026-10-22	126.35	127.94	122.76	125.54	-2.78%	36,620,100
2026-10-21	133.12	133.52	127.70	129.13	-1.53%	26,329,100
2026-10-20	128.51	134.35	127.45	131.14	+1.20%	26,751,800
2026-10-19	130.66	131.40	129.12	129.59	+1.06%	23,749,200
2026-10-16	133.49	133.80	127.36	128.23	-4.64%	36,109,100
2026-10-15	128.07	135.08	127.60	134.47	+3.00%	31,382,100
2026-10-14	140.00	141.05	129.23	130.55	-8.83%	52,513,600
2026-10-13	135.91	144.18	135.55	143.20	+4.23%	26,325,800
2026-10-12	141.56	141.56	136.52	137.39	-2.84%	21,533,100
2026-10-09	136.70	142.90	136.49	141.40	+4.21%	25,529,900
2026-10-08	142.19	142.78	134.66	135.69	-5.48%	42,412,600
2026-10-07	142.54	144.70	141.37	143.56	-0.84%	15,739,400
2026-10-06	143.93	146.94	143.86	144.77	+1.61%	20,041,600
2026-10-05	142.53	146.66	142.37	142.48	+0.13%	18,069,600
2026-10-02	142.09	144.86	140.26	142.30	+3.06%	35,409,300
2026-10-01	139.60	140.25	135.33	138.07	+0.56%	25,459,100
2026-09-30	136.54	138.50	134.75	137.30	-0.36%	22,321,600
2026-09-29	132.79	143.67	132.53	137.79	+3.91%	45,709,700
2026-09-28	132.73	135.69	131.58	132.60	-3.28%	36,060,100
2026-09-25	138.57	140.88	136.92	137.10	-1.75%	23,671,000
2026-09-24	137.32	140.34	133.48	139.54	-3.47%	56,629,400
2026-09-23	148.30	148.66	144.23	144.56	-3.11%	22,682,300
2026-09-22	151.25	153.60	148.60	149.20	+0.43%	31,260,000
2026-09-21	148.93	149.98	146.16	148.56	+0.64%	22,418,300
2026-09-18	150.47	150.90	144.40	147.61	-1.98%	39,324,900
2026-09-17	146.75	152.00	146.15	150.59	+5.19%	27,742,400
2026-09-16	140.03	146.52	139.00	143.16	+2.00%	34,366,400
2026-09-15	143.46	144.88	140.02	140.35	-3.07%	31,552,700
2026-09-14	141.42	145.33	141.01	144.79	-3.65%	42,159,700
2026-09-11	164.43	166.00	149.84	150.28	-1.74%	80,438,600
2026-09-10	158.38	159.24	152.52	152.94	-5.38%	56,824,700
2026-09-09	163.54	165.15	160.36	161.63	-0.55%	27,464,600
2026-09-08	167.60	170.70	161.16	162.52	+2.36%	37,662,800
2026-09-04	159.46	159.70	156.71	158.78	+3.08%	26,511,300
2026-09-03	147.27	156.77	146.92	154.04	+5.69%	25,101,700
2026-09-02	140.26	146.69	139.72	145.75	+3.13%	21,906,700
2026-09-01	146.75	146.79	139.95	141.32	-5.23%	25,443,300
2026-08-31	149.31	151.26	147.75	149.12	-1.15%	16,118,900
2026-08-28	153.60	153.99	149.71	150.85	-0.72%	17,800,000
2026-08-27	152.11	153.83	147.52	151.94	+2.06%	30,251,400
2026-08-26	147.00	151.63	146.83	148.87	+2.84%	18,426,100
2026-08-25	143.30	146.34	142.51	144.76	+1.62%	13,329,400
2026-08-24	145.12	145.12	141.25	142.45	-2.74%	14,158,600
2026-08-21	143.72	148.35	142.60	146.47	+3.10%	19,635,000
2026-08-20	144.30	145.92	141.02	142.07	-1.21%	15,184,400
2026-08-19	142.70	146.08	137.43	143.81	+0.71%	26,552,900
2026-08-18	143.25	146.00	142.35	142.79	-2.63%	19,152,300
2026-08-17	148.45	150.40	145.50	146.65	-2.57%	20,668,000
2026-08-14	155.84	156.39	148.80	150.52	-3.65%	21,905,500
2026-08-13	151.98	159.26	151.91	156.22	+1.92%	25,740,000
2026-08-12	152.81	154.89	147.89	153.28	+5.36%	43,559,400
2026-08-11	151.20	151.99	144.24	145.48	-3.69%	28,761,800
2026-08-10	148.26	151.99	146.62	151.05	+2.74%	24,265,000
2026-08-07	145.32	147.16	142.34	147.02	+2.47%	22,874,000
2026-08-06	139.25	146.58	138.72	143.47	-0.64%	23,073,300
2026-08-05	145.00	146.39	142.50	144.39	-0.93%	23,524,100
2026-08-04	141.01	148.70	141.01	145.74	+2.74%	43,723,500
2026-08-03	131.92	143.07	130.21	141.85	+9.22%	49,696,900
2026-07-31	130.07	132.40	125.70	129.87	+1.81%	34,438,700
2026-07-30	122.87	128.34	121.58	127.56	+8.34%	41,338,400
2026-07-29	119.42	121.92	116.20	117.74	-1.85%	28,081,800
2026-07-28	118.18	122.33	114.50	119.96	+0.05%	32,665,400
2026-07-27	118.00	121.99	116.80	119.90	+4.27%	36,916,600
2026-07-24	122.47	123.08	114.75	114.99	-4.21%	46,405,700
2026-07-23	123.96	124.70	119.44	120.04	-4.61%	30,900,600
2026-07-22	126.18	128.84	124.70	125.84	-0.95%	21,096,700
2026-07-21	122.81	127.42	122.21	127.05	+4.67%	27,748,100
2026-07-20	124.27	125.49	120.03	121.38	-3.98%	36,793,200
2026-07-17	121.70	128.44	121.50	126.41	+1.77%	39,917,100
2026-07-16	131.48	131.78	123.66	124.21	-6.25%	54,780,900
2026-07-15	130.56	133.90	128.84	132.49	+3.56%	48,520,400
2026-07-14	132.00	132.76	127.60	127.94	-2.74%	52,670,400
2026-07-13	139.03	139.65	131.35	131.54	-6.47%	56,690,300
2026-07-10	145.65	145.68	139.26	140.64	-2.48%	29,843,300
2026-07-09	141.42	149.07	140.94	144.22	+2.65%	35,221,900
2026-07-08	139.06	141.84	137.55	140.49	-0.78%	34,607,300
2026-07-07	143.72	145.56	137.55	141.60	-1.50%	47,200,000
2026-07-06	144.30	145.62	141.16	143.76	+2.49%	36,683,000
2026-07-02	143.30	147.06	138.83	140.27	-1.56%	44,166,700
2026-07-01	144.49	147.55	142.50	142.50	-2.76%	45,964,000
2026-06-30	147.25	149.93	144.48	146.55	-0.82%	35,926,900
2026-06-29	153.94	154.50	145.20	147.76	-0.52%	34,310,300
2026-06-26	150.26	153.54	148.00	148.53	-2.58%	36,532,100
2026-06-25	157.35	157.62	150.36	152.46	-3.22%	36,844,400
2026-06-24	162.48	165.75	155.35	157.53	-4.62%	38,305,000
2026-06-23	170.23	174.33	164.61	165.16	-5.66%	33,327,900
2026-06-22	182.31	184.58	174.40	175.07	-5.00%	22,935,400
2026-06-18	183.01	187.99	177.70	184.29	+0.41%	31,386,100
2026-06-17	186.16	190.19	182.58	183.53	-2.55%	16,616,600
2026-06-16	190.01	195.32	187.66	188.33	-2.24%	16,985,500
2026-06-15	187.39	195.32	186.21	192.64	+4.62%	20,279,900
2026-06-12	185.01	185.58	179.00	184.13	+0.02%	29,562,300
2026-06-11	179.67	184.77	175.28	184.10	-8.53%	63,678,500
2026-06-10	198.50	212.48	198.18	201.26	-2.21%	46,108,300
2026-06-09	213.91	220.50	197.79	205.81	-2.84%	26,040,700
2026-06-08	217.75	219.06	209.33	211.82	-0.87%	17,227,200
2026-06-05	229.49	231.44	209.45	213.68	-9.59%	29,019,900
2026-06-04	227.00	238.95	224.00	236.34	+2.61%	19,993,800
2026-06-03	240.48	240.51	227.61	230.33	-5.83%	23,644,700
2026-06-02	242.80	249.00	238.84	244.58	-1.44%	30,294,800
2026-06-01	230.50	250.25	224.60	248.15	+9.91%	48,390,000
2026-05-29	209.00	226.29	208.01	225.78	+10.84%	41,082,200
2026-05-28	194.04	205.00	193.38	203.70	+6.67%	25,339,900
2026-05-27	191.48	192.14	187.92	190.96	-1.09%	12,126,000
2026-05-26	193.30	195.20	190.56	193.06	+0.51%	12,856,100
2026-05-22	191.67	197.00	191.10	192.08	+1.22%	10,875,800
2026-05-21	189.01	192.82	187.20	189.77	+0.86%	12,119,700
2026-05-20	179.94	188.22	178.80	188.16	+3.69%	16,517,200
2026-05-19	186.00	188.72	180.93	181.46	-2.76%	16,717,700
2026-05-18	190.00	190.76	183.27	186.61	-3.29%	19,114,300
2026-05-15	190.49	196.43	188.90	192.95	-1.36%	15,747,100
2026-05-14	188.18	200.71	185.45	195.61	+3.08%	22,545,000
2026-05-13	189.03	191.57	185.06	189.76	+1.57%	15,789,300
2026-05-12	192.92	192.92	180.87	186.83	-3.62%	22,123,400
2026-05-11	192.15	195.68	190.60	193.84	-1.08%	16,890,600
2026-05-08	192.58	198.00	190.21	195.95	+0.70%	21,158,300
2026-05-07	198.61	200.15	190.80	194.59	+0.29%	31,803,200
2026-05-06	186.20	194.29	182.67	194.03	+4.68%	27,685,500
2026-05-05	182.13	186.52	179.00	185.35	+2.81%	23,497,200
2026-05-04	176.02	183.50	174.26	180.29	+4.92%	33,504,500
2026-05-01	166.42	174.30	166.15	171.83	+6.47%	26,318,000
2026-04-30	162.02	165.18	160.33	161.39	-1.49%	21,016,400
2026-04-29	164.04	164.76	160.65	163.83	-1.28%	20,587,500
2026-04-28	162.16	168.70	162.05	165.96	-4.05%	33,716,500
2026-04-27	172.58	173.55	167.90	172.96	-0.18%	21,616,600
2026-04-24	180.51	180.71	168.80	173.28	-1.70%	33,215,000
2026-04-23	180.40	181.89	174.08	176.28	-5.98%	37,084,200
2026-04-22	186.18	189.18	182.80	187.50	+3.49%	32,448,800
2026-04-21	178.35	185.34	176.01	181.17	+2.02%	39,638,000
2026-04-20	176.81	177.76	173.51	177.58	+1.44%	22,330,900
2026-04-17	182.93	184.50	173.36	175.06	-1.84%	45,282,600
2026-04-16	176.42	180.27	173.80	178.34	+5.02%	46,997,300
2026-04-15	166.89	172.56	166.21	169.81	+4.18%	43,010,800
2026-04-14	167.93	169.40	161.56	163.00	+4.74%	59,779,800
2026-04-13	139.77	155.91	139.72	155.62	+12.69%	49,997,700
2026-04-10	137.32	140.17	134.57	138.09	+0.17%	26,171,800
2026-04-09	142.20	142.80	136.00	137.86	-4.04%	30,407,800
2026-04-08	150.30	151.46	142.90	143.66	+0.34%	23,527,000
2026-04-07	143.78	144.57	139.94	143.17	-1.63%	17,250,400
2026-04-06	147.44	148.55	143.85	145.54	-0.57%	12,556,700
2026-04-02	142.78	146.44	140.30	146.38	+0.79%	14,381,900
2026-04-01	149.09	149.65	144.67	145.23	-1.28%	20,495,900
2026-03-31	140.30	147.40	139.85	147.11	+5.99%	24,492,000
2026-03-30	140.04	141.20	136.95	138.80	-0.62%	20,125,700
2026-03-27	140.93	141.69	138.30	139.66	-2.21%	17,929,600
2026-03-26	143.89	146.47	142.54	142.81	-2.20%	16,961,900
2026-03-25	149.23	149.84	144.60	146.02	-0.73%	20,683,800
2026-03-24	153.00	153.90	146.85	147.09	-4.70%	26,122,100
2026-03-23	151.42	155.78	150.71	154.34	+3.11%	19,927,900
2026-03-20	153.05	153.25	147.95	149.68	-3.76%	37,551,400
2026-03-19	150.46	156.92	148.89	155.52	+1.71%	22,046,100
2026-03-18	153.40	154.97	152.04	152.90	-1.16%	18,051,100
2026-03-17	155.44	158.92	153.50	154.69	-0.82%	23,929,500
2026-03-16	156.06	158.74	154.51	155.97	+0.55%	21,607,700
2026-03-13	159.05	160.77	154.15	155.11	-2.54%	26,350,400
2026-03-12	164.66	167.83	158.61	159.16	-2.43%	37,133,700
2026-03-11	166.38	171.76	160.58	163.12	+9.18%	83,247,500
2026-03-10	153.62	154.14	148.45	149.40	-1.43%	51,544,600
2026-03-09	150.70	152.00	146.43	151.56	-0.92%	31,173,500
2026-03-06	152.92	159.19	151.62	152.96	-1.18%	38,000,600
2026-03-05	152.59	157.94	150.12	154.79	+1.59%	24,094,800
2026-03-04	150.01	153.61	149.10	152.37	+2.25%	17,585,400
2026-03-03	144.75	150.93	143.05	149.01	-0.16%	20,120,800
2026-03-02	141.62	150.17	141.18	149.25	+2.65%	22,418,800
2026-02-27	143.88	146.08	142.10	145.40	-3.27%	36,425,200
2026-02-26	148.79	152.50	145.15	150.31	+1.64%	20,652,200
2026-02-25	149.16	153.28	147.34	147.89	+1.20%	27,303,900
2026-02-24	140.84	146.76	138.73	146.14	+3.42%	21,336,600
2026-02-23	145.69	145.80	138.59	141.31	-4.57%	31,749,800
2026-02-20	153.30	153.99	147.39	148.08	-5.40%	29,621,900
2026-02-19	157.19	160.08	155.77	156.54	+0.24%	14,976,300
2026-02-18	154.41	157.30	151.37	156.17	+1.43%	14,801,100
2026-02-17	157.98	159.28	152.88	153.97	-3.85%	19,610,800
2026-02-13	159.25	162.30	155.29	160.14	+2.34%	18,597,000
2026-02-12	157.93	159.04	152.50	156.48	-0.43%	23,285,400
2026-02-11	163.66	163.66	154.00	157.16	-1.71%	24,538,900
2026-02-10	160.00	165.39	156.96	159.89	+2.11%	40,092,200
2026-02-09	148.49	159.75	147.00	156.59	+9.64%	49,936,500
2026-02-06	139.75	143.20	138.91	142.82	+4.65%	29,962,400
2026-02-05	145.60	146.55	135.25	136.48	-6.95%	42,789,000
2026-02-04	153.89	153.94	144.43	146.67	-5.17%	42,323,400
2026-02-03	158.26	159.38	151.90	154.67	-3.37%	43,260,100
2026-02-02	170.92	171.20	160.00	160.06	-2.75%	47,421,000
2026-01-30	168.17	168.90	163.24	164.58	-2.62%	27,362,400
2026-01-29	170.15	170.23	161.52	169.01	-2.19%	37,254,500
2026-01-28	174.92	181.68	171.86	172.80	-1.20%	35,882,700
2026-01-27	179.19	179.72	173.68	174.90	-4.13%	27,093,700
2026-01-26	179.10	185.31	178.53	182.44	+2.98%	21,100,400
2026-01-23	172.62	179.65	172.00	177.16	-0.57%	23,011,300
2026-01-22	179.37	180.16	176.50	178.18	+2.47%	21,141,900
2026-01-21	179.68	180.60	170.60	173.88	-3.36%	38,190,000
2026-01-20	187.19	187.19	179.36	179.92	-5.85%	29,129,500
2026-01-16	189.91	191.87	186.53	191.09	+0.65%	19,224,700
2026-01-15	195.01	195.01	189.39	189.85	-1.94%	16,418,600
2026-01-14	201.68	201.68	190.81	193.61	-4.29%	22,473,200
2026-01-13	205.00	207.80	200.66	202.29	-1.17%	15,857,400
2026-01-12	197.60	206.60	197.01	204.68	+3.10%	25,428,500
2026-01-09	191.66	200.18	188.78	198.52	+4.68%	26,152,700
2026-01-08	190.88	190.95	186.15	189.65	-1.65%	19,468,500
2026-01-07	195.30	195.67	192.00	192.84	-0.47%	11,171,200
2026-01-06	192.56	194.88	190.70	193.75	+0.60%	16,474,500
2026-01-05	198.34	201.69	192.33	192.59	-1.59%	22,635,500
2026-01-02	197.47	198.59	194.21	195.71	+0.41%	14,540,700
2025-12-31	196.42	197.20	194.73	194.91	-1.17%	10,341,500
2025-12-30	196.06	198.38	195.71	197.21	+0.94%	14,197,400
2025-12-29	194.16	198.51	192.64	195.38	-1.32%	14,748,100
2025-12-26	198.06	200.37	196.11	197.99	+0.25%	11,262,000
2025-12-24	195.00	198.28	194.42	197.49	+1.10%	9,282,700
2025-12-23	196.43	197.20	192.19	195.34	-1.53%	18,301,600
2025-12-22	196.82	198.80	192.83	198.38	+3.34%	27,148,000
2025-12-19	188.39	195.12	188.12	191.97	+6.63%	77,008,600
2025-12-18	182.72	184.76	178.58	180.03	+0.88%	36,297,300
2025-12-17	183.31	186.50	177.07	178.46	-5.40%	50,222,000
2025-12-16	184.70	189.80	184.49	188.65	+2.02%	32,433,500
2025-12-15	188.29	188.97	181.40	184.92	-2.66%	43,897,500
2025-12-12	196.37	197.85	185.98	189.97	-4.47%	55,201,600
2025-12-11	190.62	201.99	186.23	198.85	-10.83%	100,612,700
2025-12-10	221.80	225.32	217.58	223.01	+0.67%	47,928,000
2025-12-09	220.03	222.62	218.28	221.53	+0.45%	17,643,600
2025-12-08	221.35	224.75	216.91	220.54	+1.36%	24,711,200
2025-12-05	219.00	219.50	213.62	217.58	+1.52%	24,208,700
2025-12-04	207.86	215.41	206.32	214.33	+3.18%	23,316,900
2025-12-03	200.33	207.92	199.40	207.73	+3.30%	19,060,500
2025-12-02	205.14	209.70	200.00	201.10	+0.08%	19,664,500
2025-12-01	200.50	203.50	196.70	200.94	-0.50%	13,461,200
2025-11-28	199.51	202.34	197.61	201.95	-1.47%	13,848,500
2025-11-26	209.50	210.00	202.24	204.96	+4.02%	26,544,100
2025-11-25	194.08	199.41	185.63	197.03	-1.62%	29,595,000
2025-11-24	196.86	203.82	194.30	200.28	+0.76%	31,144,700
2025-11-21	207.08	208.31	193.55	198.76	-5.66%	44,834,100
2025-11-20	231.16	234.00	210.30	210.69	-6.58%	27,459,600
2025-11-19	219.06	228.15	217.31	225.53	+2.29%	21,679,500
2025-11-18	216.21	223.70	214.50	220.49	+0.29%	21,098,300
2025-11-17	218.21	222.80	215.56	219.86	-1.34%	16,143,800
2025-11-14	210.83	227.05	210.77	222.85	+2.43%	36,053,800
2025-11-13	224.99	225.16	215.22	217.57	-4.15%	30,009,000
2025-11-12	236.74	236.81	226.17	226.99	-3.88%	24,195,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+14.77%). Worst month: Dec (-5.99%). Based on 5 years of daily data (2022–2026).

Jan-0.12%
Feb-4.24%
Mar+0.72%
Apr+0.44%
May+14.77%
Jun+5.26%
Jul+1.14%
Aug+0.62%
Sep+7.93%
Oct+1.31%
Nov+1.15%
Dec-5.99%

FAQ · from the current price data · as of 2026-11-10

Quick answers

What is Oracle Corporation's (ORCL) latest close?

117.98 on 2026-11-10, from the Closelook data lake's daily price record.

What is ORCL's 52-week high and low?

250.25 high and 109.21 low over the trailing 52 weeks, as of 2026-11-10.

What is Oracle Corporation's strongest and weakest month historically?

Historically, ORCL's strongest calendar month has been May (average +14.77%) and its weakest Dec (average -5.99%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.

What is Oracle Corporation's Closelooknet score?

48 out of 100 (momentum 13 · quality 63 · valuation 45), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ORCL?

Widest analyst gap: 63.2% off its high — yet the $229 consensus implies +94.2%. As of 2026-11-10. A research diary reading, not advice.

Is ORCL above its 50-day and 200-day moving averages?

Oracle Corporation trades 14.4% below its 50-day and 23.7% below its 200-day moving average (7.2% below its 20-day). As of 2026-11-10.