ORCL Weekly Statistics
ORCL weekly stock returns with week-by-week price performance and historical return data.
Oracle Corp (ORCL) company overview
Oracle provides enterprise applications and infrastructure offerings through a variety of flexible IT deployment models, including on-premises, cloud-based, and hybrid. Founded in 1977, Oracle pioneered the first commercial SQL-based relational database management system, which is commonly used by the world's largest companies for high-volume online transaction processing workloads. Besides databases, Oracle also sells enterprise resource planning platforms and cloud infrastructure that play an increasingly important role in large language model training and inferencing.
| Period | Return % |
|---|---|
| 2017 | 0 |
| 2017 | 1.89 |
| 2017 | 2.05 |
| 2017 | 1.18 |
| 2017 | 0.8 |
| 2017 | 0.87 |
| 2017 | 2.86 |
| 2017 | 2.81 |
| 2017 | -1.32 |
| 2017 | 0.52 |
| 2017 | 6.81 |
| 2017 | -2.23 |
| 2017 | 0.22 |
| 2017 | -0.87 |
| 2017 | -0.48 |
| 2017 | 0.7 |
| 2017 | -0.02 |
| 2017 | 1.27 |
| 2017 | -0.88 |
| 2017 | -2.06 |
| 2017 | 2.1 |
| 2017 | 1.22 |
| 2017 | -1.44 |
| 2017 | 0.99 |
| 2017 | 12.55 |
| 2017 | -1.67 |
| 2017 | -1.4 |
| 2017 | 2.62 |
| 2017 | 0.97 |
| 2017 | -0.98 |
| 2017 | -1.03 |
| 2017 | -3.52 |
| 2017 | 0.29 |
| 2017 | 1.21 |
| 2017 | 2.49 |
| 2017 | 2.08 |
| 2017 | -6.05 |
| 2017 | -1.47 |
| 2017 | -0.35 |
| 2017 | -0.66 |
| 2017 | 0.52 |
| 2017 | 1.32 |
| 2017 | 3.25 |
| 2017 | -0.89 |
| 2017 | -1.56 |
| 2017 | -0.33 |
| 2017 | -0.06 |
| 2017 | 1.37 |
| 2017 | -0.44 |
| 2017 | -2.64 |
| 2017 | -2.21 |
| 2017 | -0.19 |
| 2018 | 1.89 |
| 2018 | 2.51 |
| 2018 | 1.46 |
| 2018 | 4.6 |
| 2018 | -4.82 |
| 2018 | -4.62 |
| 2018 | 5.16 |
| 2018 | 0.6 |
| 2018 | -0.53 |
| 2018 | 6.15 |
| 2018 | -1.34 |
| 2018 | -14.57 |
| 2018 | 0.44 |
| 2018 | -1.8 |
| 2018 | 2.15 |
| 2018 | 0.43 |
| 2018 | -1.83 |
| 2018 | 0.11 |
| 2018 | 1.92 |
| 2018 | -1.05 |
| 2018 | 1.01 |
| 2018 | 1.72 |
| 2018 | 1.47 |
| 2018 | -3.88 |
| 2018 | -3.75 |
| 2018 | 1.12 |
| 2018 | 4.64 |
| 2018 | 5.42 |
| 2018 | -0.21 |
| 2018 | 0.02 |
| 2018 | -0.23 |
| 2018 | 0.06 |
| 2018 | 0.04 |
| 2018 | 1.78 |
| 2018 | -1.68 |
| 2018 | -1.14 |
| 2018 | 2.6 |
| 2018 | 3.63 |
| 2018 | 1.48 |
| 2018 | -3.65 |
| 2018 | -3.84 |
| 2018 | 1.34 |
| 2018 | -1.11 |
| 2018 | 2.13 |
| 2018 | 3.29 |
| 2018 | 1.99 |
| 2018 | -4.6 |
| 2018 | -0.81 |
| 2018 | -6.96 |
| 2018 | 1.28 |
| 2018 | -5.21 |
| 2018 | 2.4 |
| 2019 | 3.36 |
| 2019 | 2.9 |
| 2019 | 2.97 |
| 2019 | 1.97 |
| 2019 | 2.75 |
| 2019 | 1.29 |
| 2019 | 1.49 |
| 2019 | 1.94 |
| 2019 | -0.45 |
| 2019 | 0.19 |
| 2019 | 1.93 |
| 2019 | -0.19 |
| 2019 | 2.19 |
| 2019 | 0.09 |
| 2019 | 1.43 |
| 2019 | 0.04 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 136.7 | 142.9 | 136.5 | 141.4 | — |
| 2026-10-08 | 142.19 | 142.77 | 134.66 | 135.69 | — |
| 2026-10-07 | 142.54 | 144.7 | 141.37 | 143.56 | — |
| 2026-10-06 | 143.93 | 146.93 | 143.92 | 144.77 | — |
| 2026-10-05 | 142.53 | 146.65 | 142.38 | 142.48 | — |
| 2026-10-02 | 142.09 | 144.86 | 140.26 | 142.3 | — |
| 2026-10-01 | 139.6 | 140.24 | 135.33 | 138.07 | — |
| 2026-09-30 | 136.54 | 138.49 | 134.75 | 137.3 | — |
| 2026-09-29 | 132.79 | 143.67 | 132.54 | 137.79 | — |
| 2026-09-28 | 132.73 | 135.69 | 131.58 | 132.6 | — |
| 2026-09-25 | 138.57 | 140.88 | 136.92 | 137.1 | — |
| 2026-09-24 | 137.32 | 140.34 | 133.48 | 139.54 | — |
| 2026-09-23 | 148.3 | 148.66 | 144.23 | 144.56 | — |
| 2026-09-21 | 148.93 | 149.98 | 146.16 | 148.56 | — |
| 2026-09-18 | 150.47 | 150.9 | 144.4 | 147.61 | — |
| 2026-09-17 | 146.75 | 152 | 146.15 | 150.59 | — |
| 2026-09-16 | 140.03 | 146.52 | 139 | 143.16 | — |
| 2026-09-15 | 143.46 | 144.88 | 140.02 | 140.35 | — |
| 2026-09-14 | 141.42 | 145.32 | 141.01 | 144.79 | — |
| 2026-09-11 | 164.43 | 165.99 | 149.84 | 150.28 | — |
| 2026-09-10 | 158.38 | 159.22 | 152.61 | 152.94 | — |
| 2026-09-09 | 163.54 | 165.14 | 160.38 | 161.63 | — |
| 2026-09-08 | 167.6 | 170.7 | 161.18 | 162.52 | — |
| 2026-09-04 | 159.46 | 159.7 | 156.71 | 158.78 | — |
| 2026-09-02 | 140.26 | 146.69 | 139.72 | 145.75 | — |
| 2026-09-01 | 146.75 | 146.77 | 139.95 | 141.32 | — |
| 2026-08-31 | 149.31 | 151.26 | 147.75 | 149.12 | — |
| 2026-08-28 | 153.6 | 153.99 | 149.71 | 150.85 | — |
| 2026-08-27 | 152.11 | 153.83 | 147.52 | 151.94 | — |
| 2026-08-26 | 147 | 151.63 | 146.83 | 148.87 | — |
| 2026-08-25 | 143.3 | 146.34 | 142.51 | 144.76 | — |
| 2026-08-24 | 145.12 | 145.12 | 141.25 | 142.45 | — |
| 2026-08-21 | 143.71 | 148.32 | 142.6 | 146.47 | — |
| 2026-08-20 | 144.3 | 145.9 | 141.02 | 142.07 | — |
| 2026-08-19 | 142.7 | 146.08 | 137.43 | 143.81 | — |
| 2026-08-18 | 143.25 | 146 | 142.35 | 142.79 | — |
| 2026-08-17 | 148.45 | 150.4 | 145.5 | 146.65 | — |
| 2026-08-14 | 155.84 | 156.39 | 148.8 | 150.52 | — |
| 2026-08-13 | 151.98 | 159.25 | 151.91 | 156.22 | — |
| 2026-08-12 | 152.81 | 154.89 | 147.89 | 153.28 | — |
| 2026-08-11 | 151.2 | 151.99 | 144.24 | 145.48 | — |
| 2026-08-10 | 148.26 | 151.99 | 146.62 | 151.05 | — |
| 2026-08-07 | 145.32 | 147.16 | 142.34 | 147.02 | — |
| 2026-08-06 | 139.25 | 146.58 | 138.72 | 143.47 | — |
| 2026-08-05 | 145 | 146.39 | 142.5 | 144.39 | — |
| 2026-08-04 | 141.01 | 148.7 | 141.03 | 145.74 | — |
| 2026-08-03 | 131.92 | 143.07 | 130.21 | 141.85 | — |
| 2026-07-31 | 130.07 | 132.4 | 125.7 | 129.87 | — |
| 2026-07-30 | 122.87 | 128.34 | 121.59 | 127.56 | — |
| 2026-07-29 | 119.42 | 121.92 | 116.2 | 117.74 | — |
| 2026-07-28 | 118.18 | 122.33 | 114.5 | 119.96 | — |
| 2026-07-27 | 118 | 121.99 | 116.8 | 119.9 | — |
| 2026-07-24 | 122.47 | 123.08 | 114.75 | 114.99 | — |
| 2026-07-23 | 123.96 | 124.7 | 119.44 | 120.04 | — |
| 2026-07-22 | 126.18 | 128.84 | 124.7 | 125.84 | — |
| 2026-07-21 | 122.81 | 127.37 | 122.21 | 127.05 | — |
| 2026-07-20 | 124.27 | 125.49 | 120.03 | 121.38 | — |
| 2026-07-17 | 121.7 | 128.43 | 121.5 | 126.41 | — |
| 2026-07-16 | 131.48 | 131.65 | 123.66 | 124.21 | — |
| 2026-07-15 | 130.56 | 133.9 | 128.84 | 132.49 | — |
| 2026-07-14 | 132 | 132.75 | 127.83 | 127.94 | — |
| 2026-07-13 | 139.03 | 139.64 | 131.35 | 131.54 | — |
| 2026-07-10 | 145.65 | 145.6 | 139.26 | 140.64 | — |
| 2026-07-09 | 141.42 | 149.07 | 140.94 | 144.22 | — |
| 2026-07-08 | 139.05 | 141.83 | 137.54 | 140.49 | — |
| 2026-07-07 | 143.72 | 145.54 | 137.55 | 141.6 | — |
| 2026-07-06 | 144.3 | 145.62 | 141.16 | 143.76 | — |
| 2026-07-02 | 143.3 | 147.06 | 138.83 | 140.27 | — |
| 2026-07-01 | 144.49 | 147.55 | 142.5 | 142.5 | — |
| 2026-06-30 | 147.25 | 149.93 | 144.48 | 146.55 | — |
| 2026-06-29 | 153.94 | 154.5 | 145.22 | 147.76 | — |
| 2026-06-26 | 150.26 | 153.53 | 148 | 148.53 | — |
| 2026-06-25 | 157.35 | 157.62 | 150.37 | 152.46 | — |
| 2026-06-24 | 162.48 | 165.75 | 155.35 | 157.53 | — |
| 2026-06-23 | 170.23 | 174.33 | 164.61 | 165.16 | — |
| 2026-06-22 | 182.31 | 184.58 | 174.4 | 175.07 | — |
| 2026-06-18 | 183.01 | 187.99 | 177.7 | 184.29 | — |
| 2026-06-17 | 186.15 | 190.19 | 182.6 | 183.53 | — |
| 2026-06-16 | 190.01 | 195.3 | 187.67 | 188.33 | — |
| 2026-06-15 | 187.39 | 195.32 | 186.21 | 192.64 | — |
| 2026-06-12 | 185.01 | 185.58 | 179 | 184.13 | — |
| 2026-06-11 | 179.67 | 184.77 | 175.28 | 184.1 | — |
| 2026-06-10 | 198.5 | 212.48 | 198.18 | 201.26 | — |
| 2026-06-09 | 213.9 | 220.5 | 197.79 | 205.81 | — |
| 2026-06-05 | 229.49 | 231.44 | 209.45 | 213.68 | — |
| 2026-06-04 | 227 | 238.95 | 224.31 | 236.34 | — |
| 2026-06-03 | 240.48 | 240.48 | 227.6 | 230.33 | — |
| 2026-06-02 | 242.8 | 249 | 238.84 | 244.58 | — |
| 2026-06-01 | 230.5 | 250.25 | 224.6 | 248.15 | — |
| 2026-05-29 | 209 | 226.29 | 208.02 | 225.78 | — |
| 2026-05-28 | 194.04 | 205 | 193.5 | 203.7 | — |
| 2026-05-27 | 191.48 | 192.14 | 187.92 | 190.96 | — |
| 2026-05-22 | 191.67 | 197 | 191.1 | 192.08 | — |
| 2026-05-21 | 189.01 | 192.82 | 187.2 | 189.77 | — |
| 2026-05-20 | 179.94 | 188.22 | 178.8 | 188.16 | — |
| 2026-05-19 | 186 | 188.72 | 180.93 | 181.46 | — |
| 2026-05-18 | 190 | 190.76 | 183.27 | 186.61 | — |
| 2026-05-15 | 190.49 | 196.43 | 188.9 | 192.95 | — |
| 2026-05-14 | 188.18 | 200.71 | 185.45 | 195.61 | — |
| 2026-05-13 | 189.03 | 191.57 | 185.06 | 189.76 | — |
| 2026-05-12 | 192.92 | 192.92 | 180.87 | 186.83 | — |
| 2026-05-11 | 192.15 | 195.68 | 190.6 | 193.84 | — |
| 2026-05-08 | 192.58 | 198 | 190.21 | 195.95 | — |
| 2026-05-07 | 198.61 | 200.15 | 190.8 | 194.59 | — |
| 2026-05-06 | 186.2 | 194.29 | 182.67 | 194.03 | — |
| 2026-05-05 | 182.13 | 186.52 | 179 | 185.35 | — |
| 2026-05-04 | 176.02 | 183.5 | 174.26 | 180.29 | — |
| 2026-05-01 | 166.42 | 174.3 | 166.32 | 171.83 | — |
| 2026-04-30 | 162.02 | 165.18 | 160.33 | 161.39 | — |
| 2026-04-29 | 164.04 | 164.76 | 160.65 | 163.83 | — |
| 2026-04-28 | 162.16 | 168.7 | 162.06 | 165.96 | — |
| 2026-04-27 | 172.58 | 173.55 | 167.9 | 172.96 | — |
| 2026-04-24 | 180.51 | 180.64 | 168.8 | 173.28 | — |
| 2026-04-23 | 180.4 | 181.89 | 174.08 | 176.28 | — |
| 2026-04-22 | 186.18 | 189.18 | 182.8 | 187.5 | — |
| 2026-04-21 | 178.35 | 185.34 | 176.01 | 181.17 | — |
| 2026-04-20 | 176.81 | 177.76 | 173.51 | 177.58 | — |
| 2026-04-17 | 182.93 | 184.5 | 173.36 | 175.06 | — |
| 2026-04-16 | 176.42 | 180.26 | 173.8 | 178.34 | — |
| 2026-04-15 | 166.89 | 172.56 | 166.21 | 169.81 | — |