B3 · ORCL34 · stock
Oracle Corporation (ORCL34) stock price history
Every B3 trading session of Oracle Corporation from Dec 29, 2011 to Sep 28, 2026: 3,664 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORCL34 adjusted close, 2011 to 2026
- R$297.62
- All time high, 2025
- R$289.93
- 52 week high, R$97.35 low
- 3,664
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
ORCL34 key facts
- Oracle Corporation (ORCL34) closed at R$116.50 on Sep 28, 2026 on B3.
- ORCL34's all time high close is R$297.62, set on Sep 10, 2025; its all time low close is R$6.60 on Dec 29, 2011.
- ORCL34's 52 week range is R$97.35 to R$289.93.
- ORCL34 returned -53.3% over the year to Sep 28, 2026 and +51.8% over five years.
- Over ten years ORCL34 returned +541%, +20.4% a year compounded.
- ORCL34's deepest drawdown was -67.2% from Sep 10, 2025 to Jul 24, 2026.
- DataCedar holds 3,664 daily sessions of ORCL34 history from Dec 29, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORCL34 price chart, 2011 to 2026
ORCL34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.9% |
| 3 months | -9.6% |
| 6 months | -3.6% |
| Year to date | -34.9% |
| 1 year | -53.3% |
| 3 years | +35.0% |
| 5 years | +51.8% |
| 10 years | +541.3% |
| Since Dec 29, 2011 | +1,665% |
| Compound annual growth, 14.7 years | +21.5% |
ORCL34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$297.62 on Sep 10, 2025
- All time low close
- R$6.60 on Dec 29, 2011
- 52 week high
- R$289.93 on Oct 16, 2025
- 52 week low
- R$97.35 on Jul 24, 2026
- Deepest drawdown
- -67.2% from Sep 10, 2025 to Jul 24, 2026, not yet recovered
- Best single session
- +19.0% on Sep 10, 2025
- Worst single session
- -13.7% on Sep 12, 2023
- Volatility, 1 year annualised
- 57.1%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2011
- 17.7×
- Best calendar year
- 2024, +104%
- Worst calendar year
- 2016, -10%
ORCL34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Dec 29, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$180.68 | R$208.34 | R$97.35 | R$116.50 | -34.9% | 19.8M | 185 |
| 2025 | R$171.37 | R$307.68 | R$115.60 | R$178.89 | +5.5% | 5.2M | 250 |
| 2024 | R$82.73 | R$196.21 | R$80.47 | R$169.49 | +104.4% | 1.7M | 251 |
| 2023 | R$69.00 | R$101.83 | R$63.68 | R$82.91 | +20.2% | 928.4K | 248 |
| 2022 | R$76.36 | R$79.61 | R$50.62 | R$69.00 | -9.6% | 524.4K | 250 |
| 2021 | R$51.07 | R$92.72 | R$49.78 | R$76.36 | +47.4% | 1.5M | 247 |
| 2020 | R$32.50 | R$53.78 | R$31.87 | R$51.82 | +59.5% | 1.7M | 248 |
| 2019 | R$25.95 | R$36.72 | R$25.95 | R$32.50 | +25.2% | 885.6K | 248 |
| 2018 | R$22.25 | R$32.01 | R$21.84 | R$25.95 | +12.8% | 2.1M | 246 |
| 2017 | R$18.65 | R$24.62 | R$18.06 | R$23.01 | +23.3% | 600K | 254 |
| 2016 | R$20.56 | R$21.52 | R$17.32 | R$18.65 | -10.0% | 307.2K | 249 |
| 2015 | R$16.98 | R$21.82 | R$15.78 | R$20.73 | +22.1% | 2.6M | 246 |
| 2014 | R$12.51 | R$17.38 | R$12.16 | R$16.98 | +35.7% | 4.4M | 248 |
| 2013 | R$9.71 | R$12.51 | R$8.83 | R$12.51 | +28.8% | 2.8M | 248 |
| 2012 | R$6.60 | R$9.71 | R$6.60 | R$9.71 | +47.2% | 238.8K | 245 |
| 2011 | R$6.60 | R$6.60 | R$6.60 | R$6.60 | n/a | 35.4K | 1 |
ORCL34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$116.50 | -10.2% |
| August 2026 | R$129.70 | +17.4% |
| July 2026 | R$110.50 | -12.5% |
| June 2026 | R$126.22 | -32.8% |
| May 2026 | R$187.85 | +40.1% |
| April 2026 | R$134.13 | +6.0% |
| March 2026 | R$126.48 | +3.0% |
| February 2026 | R$122.81 | -14.3% |
| January 2026 | R$143.27 | -19.9% |
| December 2025 | R$178.89 | +1.4% |
| November 2025 | R$176.34 | -24.6% |
| October 2025 | R$233.94 | -4.8% |
About the ORCL34 data
Daily bars. 3,664 sessions from Dec 29, 2011 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORCL34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- OFSA3 Ouro Fino Saúde Animal Participações S.A.
- ONCO3 Oncoclínicas do Brasil Serviços Médicos S.A.
- ONDA11 Onda Invest Multiestratégia Fundo de Investimento Imobiliário Responsabilidade Limitada
- OPCT3 OceanPact Serviços Marítimos S.A.
- ORLY34 O'Reilly Automotive, Inc.
- ORVR3 Orizon Valorização de Resíduos S.A.
- OSXB3 OSX Brasil S.A.
- OUJP11 Ourinvest Jpp Fundo Investimento Imobiliario - Fii
Common questions
ORCL34 share price history
