Explain this page
Arphra AIPlain-English read on Oracle Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 176.02 | 183.50 | 174.26 | 180.51 | 180.51 | 180.51 | 0.00% | 1,278,742 |
| May 01, 2026 | 166.42 | 174.30 | 166.15 | 171.83 | 171.83 | 171.83 | 0.00% | 26,318,017 |
| Apr 30, 2026 | 162.02 | 165.18 | 160.33 | 161.39 | 161.39 | 161.39 | 0.00% | 21,016,400 |
| Apr 29, 2026 | 164.04 | 164.76 | 160.65 | 163.83 | 163.83 | 163.83 | 0.00% | 20,587,500 |
| Apr 28, 2026 | 162.16 | 168.70 | 162.05 | 165.96 | 165.96 | 165.96 | 0.00% | 33,716,500 |
| Apr 27, 2026 | 172.58 | 173.55 | 167.90 | 172.96 | 172.96 | 172.96 | 0.00% | 21,616,600 |
| Apr 24, 2026 | 180.51 | 180.71 | 168.80 | 173.28 | 173.28 | 173.28 | 0.00% | 33,215,000 |
| Apr 23, 2026 | 180.40 | 181.89 | 174.08 | 176.28 | 176.28 | 176.28 | 0.00% | 37,084,241 |
| Apr 22, 2026 | 186.18 | 189.18 | 182.80 | 187.50 | 187.50 | 187.50 | 0.00% | 32,448,800 |
| Apr 21, 2026 | 178.35 | 185.34 | 176.01 | 181.17 | 181.17 | 181.17 | 0.00% | 39,638,047 |
| Apr 20, 2026 | 176.81 | 177.76 | 173.51 | 177.58 | 177.58 | 177.58 | 0.00% | 22,330,910 |
| Apr 17, 2026 | 182.93 | 184.50 | 173.36 | 175.06 | 175.06 | 175.06 | 0.00% | 45,282,649 |
| Apr 16, 2026 | 176.42 | 180.27 | 173.80 | 178.34 | 178.34 | 178.34 | 0.00% | 46,997,300 |
| Apr 15, 2026 | 166.89 | 172.56 | 166.21 | 169.81 | 169.81 | 169.81 | 0.00% | 43,010,821 |
| Apr 14, 2026 | 167.93 | 169.40 | 161.56 | 163.00 | 163.00 | 163.00 | 0.00% | 59,779,843 |
| Apr 13, 2026 | 139.77 | 155.91 | 139.72 | 155.62 | 155.62 | 155.62 | 0.00% | 49,997,735 |
| Apr 10, 2026 | 137.32 | 140.17 | 134.57 | 138.09 | 138.09 | 138.09 | 0.00% | 26,171,810 |
| Apr 09, 2026 | 142.20 | 142.80 | 136.00 | 137.86 | 137.86 | 137.86 | 0.00% | 30,407,824 |
| Apr 08, 2026 | 150.30 | 151.46 | 142.90 | 143.66 | 143.66 | 143.16 | -0.35% | 23,527,034 |
| Apr 07, 2026 | 143.78 | 144.57 | 139.94 | 143.17 | 143.17 | 142.67 | -0.35% | 17,250,445 |
| Apr 06, 2026 | 147.44 | 148.55 | 143.85 | 145.54 | 145.54 | 145.03 | -0.35% | 12,556,727 |
| Apr 02, 2026 | 142.78 | 146.44 | 140.30 | 146.38 | 146.38 | 145.87 | -0.35% | 14,381,900 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.