ORCL weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, ORCL increased in 26 and decreased in 26. The average return for this period was +0.35%, while the median return was +0.08%. Maximum gain was +23.08% on 2025-06-13 and maximum loss was -14.18% on 2025-12-12.
Total : 52 Weeks
In the last 52 weeks, ORCL increased in 26 and decreased in 26. The average return for this period was +0.35%, while the median return was +0.08%. Maximum gain was +23.08% on 2025-06-13 and maximum loss was -14.18% on 2025-12-12.
In the last 52 weeks, ORCL increased in 26 and decreased in 26. The average return for this period was +0.35%, while the median return was +0.08%. Maximum gain was +23.08% on 2025-06-13 and maximum loss was -14.18% on 2025-12-12.
| 2025-12-26 | 196.8 | 198.0 | +0.6% |
| 2025-12-19 | 188.3 | 192.0 | +2.0% |
| 2025-12-12 | 221.4 | 190.0 | -14.2% |
| 2025-12-05 | 200.5 | 217.6 | +8.5% |
| 2025-11-28 | 196.9 | 202.0 | +2.6% |
| 2025-11-21 | 218.2 | 198.8 | -8.9% |
| 2025-11-14 | 246.0 | 222.9 | -9.4% |
| 2025-11-07 | 265.2 | 239.3 | -9.8% |
| 2025-10-31 | 286.6 | 262.6 | -8.4% |
| 2025-10-24 | 289.0 | 283.3 | -1.9% |
| 2025-10-17 | 298.7 | 291.3 | -2.5% |
| 2025-10-10 | 292.4 | 293.0 | +0.2% |
| 2025-10-03 | 284.6 | 286.1 | +0.5% |
| 2025-09-26 | 309.6 | 283.5 | -8.5% |
| 2025-09-19 | 306.5 | 308.7 | +0.7% |
| 2025-09-12 | 239.9 | 292.2 | +21.8% |
| 2025-09-05 | 222.0 | 232.8 | +4.9% |
| 2025-08-29 | 237.4 | 226.1 | -4.7% |
| 2025-08-22 | 246.2 | 236.4 | -4.0% |
| 2025-08-15 | 248.4 | 248.3 | -0.0% |
| 2025-08-08 | 245.9 | 250.1 | +1.7% |
| 2025-08-01 | 246.0 | 244.4 | -0.6% |
| 2025-07-25 | 245.3 | 245.1 | -0.1% |
| 2025-07-18 | 229.5 | 245.5 | +7.0% |
| 2025-07-11 | 235.1 | 230.6 | -1.9% |
| 2025-07-03 | 226.5 | 237.3 | +4.8% |
| 2025-06-27 | 205.5 | 210.2 | +2.3% |
| 2025-06-20 | 213.2 | 205.2 | -3.8% |
| 2025-06-13 | 174.9 | 215.2 | +23.1% |
| 2025-06-06 | 164.2 | 174.0 | +6.0% |
| -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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-04-14 | 167.93 | 169.4 | 161.56 | 163 | — |
| 2026-04-13 | 139.77 | 155.91 | 139.72 | 155.62 | — |
| 2026-04-10 | 137.32 | 140.16 | 134.57 | 138.09 | — |
| 2026-04-09 | 142.2 | 142.8 | 136.01 | 137.86 | — |
| 2026-04-08 | 150.3 | 151.46 | 142.9 | 143.66 | — |
| 2026-04-07 | 143.78 | 144.57 | 139.94 | 143.17 | — |
| 2026-04-06 | 147.44 | 148.55 | 143.85 | 145.54 | — |
| 2026-04-02 | 142.78 | 146.44 | 140.3 | 146.38 | — |
| 2026-04-01 | 149.09 | 149.63 | 144.67 | 145.23 | — |
| 2026-03-31 | 140.3 | 147.39 | 139.85 | 147.11 | — |
| 2026-03-30 | 140.04 | 141.18 | 136.95 | 138.8 | — |
| 2026-03-27 | 140.93 | 141.69 | 138.3 | 139.66 | — |
| 2026-03-26 | 143.89 | 146.47 | 142.54 | 142.81 | — |
| 2026-03-25 | 149.23 | 149.83 | 144.6 | 146.02 | — |
| 2026-03-24 | 153 | 153.9 | 146.85 | 147.09 | — |
| 2026-03-23 | 151.42 | 155.78 | 150.72 | 154.34 | — |
| 2026-03-20 | 153.05 | 153.24 | 148 | 149.68 | — |
| 2026-03-19 | 150.46 | 156.92 | 148.89 | 155.52 | — |
| 2026-03-18 | 153.4 | 154.97 | 152.04 | 152.9 | — |
| 2026-03-17 | 155.44 | 158.92 | 153.5 | 154.69 | — |
| 2026-03-16 | 156.06 | 158.74 | 154.51 | 155.97 | — |
| 2026-03-13 | 159.05 | 160.76 | 154.15 | 155.11 | — |
| 2026-03-12 | 164.66 | 167.83 | 158.61 | 159.16 | — |
| 2026-03-11 | 166.38 | 171.76 | 160.58 | 163.12 | — |
| 2026-03-10 | 153.62 | 154.14 | 148.45 | 149.4 | — |
| 2026-03-09 | 150.7 | 152 | 146.43 | 151.56 | — |
| 2026-03-06 | 152.92 | 159.19 | 151.62 | 152.96 | — |
| 2026-03-05 | 152.59 | 157.94 | 150.12 | 154.79 | — |
| 2026-03-04 | 150.01 | 153.61 | 149.1 | 152.37 | — |
| 2026-03-03 | 144.75 | 150.93 | 143.05 | 149.01 | — |
| 2026-03-02 | 141.62 | 150.17 | 141.18 | 149.25 | — |
| 2026-02-27 | 143.88 | 146.08 | 142.1 | 145.4 | — |
| 2026-02-26 | 148.79 | 152.5 | 145.15 | 150.31 | — |
| 2026-02-25 | 149.16 | 153.28 | 147.34 | 147.89 | — |
| 2026-02-25 | 149.16 | 153.28 | 147.34 | 147.89 | — |
| 2026-02-25 | 149.16 | 153.28 | 147.34 | 147.89 | — |
| 2026-02-24 | 140.84 | 146.76 | 138.73 | 146.14 | — |
| 2026-02-23 | 145.69 | 145.8 | 138.59 | 141.31 | — |
| 2026-02-20 | 153.3 | 153.99 | 147.39 | 148.08 | — |
| 2026-02-19 | 157.19 | 160.08 | 155.77 | 156.54 | — |
| 2026-02-18 | 154.41 | 157.3 | 151.37 | 156.17 | — |
| 2026-02-17 | 157.98 | 159.28 | 152.88 | 153.97 | — |
| 2026-02-13 | 159.25 | 162.3 | 155.29 | 160.14 | — |
| 2026-02-12 | 157.93 | 159.04 | 152.5 | 156.48 | — |
| 2026-02-11 | 163.66 | 163.66 | 154 | 157.16 | — |
| 2026-02-10 | 160 | 165.39 | 156.96 | 159.89 | — |
| 2026-02-09 | 148.49 | 159.75 | 147 | 156.59 | — |
| 2026-02-06 | 139.75 | 143.2 | 138.91 | 142.82 | — |
| 2026-02-05 | 145.6 | 146.55 | 135.25 | 136.48 | — |
| 2026-02-04 | 153.89 | 153.94 | 144.43 | 146.67 | — |
| 2026-02-03 | 158.26 | 159.38 | 151.9 | 154.67 | — |
| 2026-02-02 | 170.92 | 171.2 | 160 | 160.06 | — |
| 2026-01-30 | 168.17 | 168.9 | 163.24 | 164.58 | — |
| 2026-01-29 | 170.15 | 170.23 | 161.52 | 169.01 | — |
| 2026-01-28 | 174.92 | 181.68 | 171.86 | 172.8 | — |
| 2026-01-27 | 179.19 | 179.72 | 173.68 | 174.9 | — |
| 2026-01-26 | 179.1 | 185.31 | 178.53 | 182.44 | — |
| 2026-01-23 | 172.62 | 179.65 | 172 | 177.16 | — |
| 2026-01-22 | 179.37 | 180.16 | 176.5 | 178.18 | — |
| 2026-01-21 | 179.68 | 180.6 | 170.6 | 173.88 | — |
| 2026-01-20 | 187.19 | 187.19 | 179.36 | 179.92 | — |