BMV · ORCL · stock

Oracle Corporation (ORCL) stock price history

Every BMV trading session of Oracle Corporation from Jan 5, 2005 to Sep 28, 2026: 5,477 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 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.

Get ORCL data, free keyYear by year table

ORCL adjusted close, 2005 to 2026

ORCLOracle Corporation
MX$2,381-54.3% over one year
2010201520202025
MX$6,130
All time high, 2025
MX$5,897
52 week high, MX$1,999 low
5,477
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

ORCL key facts

  • Oracle Corporation (ORCL) closed at MX$2,381 on Sep 28, 2026 on BMV.
  • ORCL's all time high close is MX$6,130, set on Sep 10, 2025; its all time low close is MX$126.06 on Jan 18, 2006.
  • ORCL's 52 week range is MX$1,999 to MX$5,897.
  • ORCL returned -54.3% over the year to Sep 28, 2026 and +29.2% over five years.
  • Over ten years ORCL returned +211%, +12.0% a year compounded.
  • ORCL's deepest drawdown was -67.1% from Sep 10, 2025 to Jul 24, 2026.
  • DataCedar holds 5,477 daily sessions of ORCL history from Jan 5, 2005 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

ORCL price chart, 2005 to 2026

ORCL adjusted close, Jan 5, 2005 to Sep 28, 2026MX$126.06MX$449.79MX$1,605MX$5,72620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ORCL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-7.3%
3 months-8.6%
6 months-6.0%
Year to date-32.6%
1 year-54.3%
3 years+27.6%
5 years+29.2%
10 years+210.6%
Since Jan 5, 2005+1,508%
Compound annual growth, 21.7 years+13.6%

ORCL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$6,130 on Sep 10, 2025
All time low close
MX$126.06 on Jan 18, 2006
52 week high
MX$5,897 on Oct 16, 2025
52 week low
MX$1,999 on Jul 28, 2026
Deepest drawdown
-67.1% from Sep 10, 2025 to Jul 24, 2026, not yet recovered
Best single session
+35.5% on Sep 10, 2025
Worst single session
-14.0% on Dec 21, 2006
Volatility, 1 year annualised
58.0%
Sessions closing higher, 1 year
43%
Growth of 1 since 2005
16.1×
Best calendar year
2024, +93%
Worst calendar year
2022, -12%

ORCL 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. 2005 starts on Jan 5, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$3,528MX$4,340MX$1,999MX$2,381-32.3%1.6M186
2025MX$3,456MX$6,397MX$2,403MX$3,519+1.8%809.6K251
2024MX$1,762MX$3,993MX$1,726MX$3,456+93.4%378.2K251
2023MX$1,579MX$2,246MX$1,520MX$1,787+13.2%290.5K251
2022MX$1,771MX$1,893MX$1,260MX$1,579-11.7%414.7K252
2021MX$1,264MX$2,192MX$1,190MX$1,788+40.3%347K253
2020MX$995.04MX$1,348MX$934.55MX$1,275+28.1%299.8K252
2019MX$875.86MX$1,145MX$850.22MX$995.03+13.6%163.1K251
2018MX$900.74MX$1,032MX$799.79MX$875.86-7.9%1.2M251
2017MX$788.83MX$966.52MX$788.83MX$950.71+20.5%750.2K251
2016MX$608.49MX$831.35MX$605.05MX$788.83+26.9%441.3K252
2015MX$644.69MX$685.58MX$598.36MX$621.67-6.9%843.4K251
2014MX$489.98MX$667.78MX$475.24MX$667.78+36.4%1.3M251
2013MX$427.02MX$490.36MX$380.88MX$489.68+14.7%557.1K249
2012MX$355.97MX$432.82MX$351.35MX$427.02+20.0%360.9K248
2011MX$384.89MX$443.33MX$302.51MX$355.97-8.3%640.6K252
2010MX$288.90MX$392.02MX$283.52MX$388.39+34.4%486.4K249
2009MX$233.52MX$299.16MX$221.23MX$288.90+23.7%133.7K252
2008MX$246.79MX$246.79MX$192.91MX$233.52-5.4%475.5K253
2007MX$181.90MX$246.79MX$172.07MX$246.79+35.7%92.4K253
2006MX$128.67MX$212.87MX$126.06MX$181.90+41.4%52K260
2005MX$148.02MX$148.02MX$128.67MX$128.67n/a3.9K258

ORCL monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$2,381-6.4%
August 2026MX$2,543+13.1%
July 2026MX$2,248-12.8%
June 2026MX$2,577-33.6%
May 2026MX$3,879+37.4%
April 2026MX$2,823+7.3%
March 2026MX$2,632+6.8%
February 2026MX$2,464-14.4%
January 2026MX$2,878-18.2%
December 2025MX$3,519-4.5%
November 2025MX$3,683-24.3%
October 2025MX$4,868-4.5%

About the ORCL data

Daily bars. 5,477 sessions from Jan 5, 2005 to Sep 28, 2026, one row per BMV 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 15, 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 BMV trading days; minute timestamps are UTC. Prices are in MXN. 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 Jan 5, 2005, 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/ORCL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • ONONN On Holding AG
  • OPEN1 Opendoor Technologies Inc.
  • OPK OPKO Health, Inc.
  • ORBIA Orbia Advance Corporation, S.A.B. de C.V.
  • ORLY O'Reilly Automotive, Inc.
  • OSCR Oscar Health, Inc.
  • OXY1 Occidental Petroleum Corporation
  • P Everpure INC

Common questions

ORCL share price history

Start with any symbol.

Start free