We use analytics to improve your experience. Cookie policy
NYSE · Technology · Historical Data
Daily ORCL OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+29.41%
First close → last close
Range high
$345.72
Range low
$134.57
Realised vol (annualised)
59%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +29.41% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $183.50 | $174.26 | $180.29 | — |
| 2026-05-01 | $174.30 | $166.15 | $171.83 | — |
| 2026-04-30 | $165.18 | $160.33 | $161.39 | — |
| 2026-04-29 | $164.76 | $160.65 | $163.83 | — |
| 2026-04-28 | $168.70 | $162.05 | $165.96 | — |
| 2026-04-27 | $173.55 | $167.90 | $172.96 | — |
| 2026-04-24 | $180.71 | $168.80 | $173.28 | — |
| 2026-04-23 | $181.89 | $174.08 | $176.28 | — |
| 2026-04-22 | $189.18 | $182.80 | $187.50 | — |
| 2026-04-21 | $185.34 | $176.01 | $181.17 | — |
| 2026-04-20 | $177.76 | $173.51 | $177.58 | — |
| 2026-04-17 | $184.50 | $173.36 | $175.06 | — |
| 2026-04-16 | $180.27 | $173.80 | $178.34 | — |
| 2026-04-15 | $172.56 | $166.21 | $169.81 | — |
| 2026-04-14 | $169.40 | $161.56 | $163.00 | — |
| 2026-04-13 | $155.91 | $139.72 | $155.62 | — |
| 2026-04-10 | $140.17 | $134.57 | $138.09 | — |
| 2026-04-09 | $142.80 | $136.00 | $137.86 | — |
| 2026-04-08 | $151.46 | $142.90 | $143.16 | — |
| 2026-04-07 | $144.57 | $139.94 | $142.67 | — |
| 2026-04-06 | $148.55 | $143.85 | $145.03 | — |
| 2026-04-02 | $146.44 | $140.30 | $145.87 | — |
| 2026-04-01 | $149.65 | $144.67 | $144.72 | — |
| 2026-03-31 | $147.40 | $139.85 | $146.60 | — |
| 2026-03-30 | $141.20 | $136.95 | $138.32 | — |
| 2026-03-27 | $141.69 | $138.30 | $139.17 | — |
| 2026-03-26 | $146.47 | $142.54 | $142.31 | — |
| 2026-03-25 | $149.84 | $144.60 | $145.51 | — |
| 2026-03-24 | $153.90 | $146.85 | $146.58 | — |
| 2026-03-23 | $155.78 | $150.71 | $153.80 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The ORCL Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the ORCL chart with the MAX timeframe.
TECHi shows 1 year of daily ORCL bars by default; the underlying provider feed reaches back to Oracle Corporation's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
