NYSE · ORCL · stock
Oracle Corp. (ORCL) stock price history
Every NYSE trading session of Oracle Corp. from Mar 12, 1986 to Sep 29, 2026: 10,216 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
ORCL adjusted close, 1986 to 2026
- $324.63
- All time high, 2025
- $319.46
- 52 week high, $114.50 low
- 10,216
- Daily sessions since 1986
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
ORCL key facts
- Oracle Corp. (ORCL) closed at $137.79 on Sep 29, 2026 on NYSE.
- ORCL's all time high close is $324.63, set on Sep 10, 2025; its all time low close is $0.0331 on Sep 11, 1986.
- ORCL's 52 week range is $114.50 to $319.46.
- ORCL returned -50.7% over the year to Sep 29, 2026 and +61.5% over five years.
- Over ten years ORCL returned +309%, +15.1% a year compounded.
- ORCL's deepest drawdown was -84.2% from Sep 1, 2000 to Jun 3, 2002.
- DataCedar holds 10,216 daily sessions of ORCL history from Mar 12, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ORCL price chart, 1986 to 2026
ORCL returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -6.4% |
| 6 months | -0.6% |
| Year to date | -29.5% |
| 1 year | -50.7% |
| 3 years | +34.8% |
| 5 years | +61.5% |
| 10 years | +308.9% |
| Since Mar 12, 1986 | +274,177% |
| Compound annual growth, 40.6 years | +21.6% |
ORCL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $324.63 on Sep 10, 2025
- All time low close
- $0.0331 on Sep 11, 1986
- 52 week high
- $319.46 on Oct 16, 2025
- 52 week low
- $114.50 on Jul 28, 2026
- Deepest drawdown
- -84.2% from Sep 1, 2000 to Jun 3, 2002, recovered Dec 18, 2014
- Best single session
- +43.9% on Dec 23, 1992
- Worst single session
- -31.0% on Mar 28, 1990
- Volatility, 1 year annualised
- 56.3%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 1986
- 2,743×
- Best calendar year
- 1999, +290%
- Worst calendar year
- 1990, -66%
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. 1986 starts on Mar 12, 1986; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $195.58 | $249.38 | $114.50 | $137.79 | -28.6% | 5.5B | 186 |
| 2025 | $165.27 | $341.82 | $116.85 | $193.05 | +18.1% | 4.4B | 250 |
| 2024 | $101.26 | $194.48 | $98.57 | $163.42 | +60.0% | 2.1B | 252 |
| 2023 | $78.70 | $123.00 | $78.50 | $102.15 | +30.9% | 2.3B | 250 |
| 2022 | $81.92 | $84.29 | $57.71 | $78.01 | -4.6% | 2.1B | 251 |
| 2021 | $59.76 | $99.75 | $55.40 | $81.81 | +36.9% | 2.9B | 252 |
| 2020 | $48.36 | $61.16 | $36.21 | $59.76 | +24.3% | 3.3B | 253 |
| 2019 | $39.70 | $54.46 | $39.64 | $48.10 | +19.3% | 3.3B | 252 |
| 2018 | $41.79 | $47.17 | $37.70 | $40.30 | -3.0% | 4.6B | 251 |
| 2017 | $33.38 | $46.50 | $33.25 | $41.54 | +24.9% | 3.4B | 251 |
| 2016 | $30.79 | $36.10 | $28.33 | $33.25 | +6.9% | 3.5B | 252 |
| 2015 | $37.80 | $38.22 | $29.80 | $31.10 | -17.6% | 3.8B | 252 |
| 2014 | $31.34 | $39.22 | $29.49 | $37.76 | +19.0% | 3.8B | 252 |
| 2013 | $28.06 | $31.81 | $24.59 | $31.74 | +15.7% | 5.8B | 252 |
| 2012 | $21.38 | $28.28 | $20.66 | $27.44 | +31.7% | 6.7B | 250 |
| 2011 | $25.47 | $29.53 | $20.03 | $20.83 | -17.5% | 7.9B | 252 |
| 2010 | $19.73 | $26.02 | $17.06 | $25.24 | +28.6% | 7.9B | 252 |
| 2009 | $14.01 | $20.09 | $10.96 | $19.62 | +39.4% | 8.5B | 252 |
| 2008 | $17.90 | $18.75 | $11.91 | $14.08 | -21.5% | 10.7B | 253 |
| 2007 | $13.67 | $18.51 | $12.68 | $17.93 | +31.7% | 8.4B | 251 |
| 2006 | $9.71 | $15.68 | $9.58 | $13.61 | +40.4% | 11B | 251 |
| 2005 | $11.02 | $11.52 | $8.93 | $9.69 | -11.0% | 10.6B | 252 |
| 2004 | $10.52 | $12.31 | $7.77 | $10.89 | +3.7% | 11.4B | 252 |
| 2003 | $8.69 | $11.14 | $8.45 | $10.50 | +22.5% | 10.7B | 252 |
| 2002 | $11.10 | $13.89 | $5.76 | $8.58 | -21.8% | 12.5B | 252 |
| 2001 | $23.47 | $27.79 | $8.07 | $10.97 | -52.5% | 11.7B | 248 |
| 2000 | $24.74 | $36.90 | $17.07 | $23.08 | +3.7% | 13.3B | 252 |
| 1999 | $5.77 | $22.50 | $4.17 | $22.24 | +289.8% | 16B | 252 |
| 1998 | $2.96 | $5.94 | $2.35 | $5.71 | +93.3% | 13.6B | 252 |
| 1997 | $3.72 | $5.57 | $2.77 | $2.95 | -19.8% | 14.6B | 253 |
| 1996 | $2.51 | $4.50 | $2.32 | $3.68 | +47.8% | 12.1B | 254 |
| 1995 | $1.73 | $2.87 | $1.57 | $2.49 | +44.1% | 11.5B | 252 |
| 1994 | $1.13 | $1.82 | $1.03 | $1.73 | +53.5% | 11.5B | 252 |
| 1993 | $0.5538 | $1.48 | $0.5220 | $1.13 | +102.6% | 16.2B | 253 |
| 1992 | $0.2843 | $0.5612 | $0.2353 | $0.5563 | +95.7% | 13.9B | 254 |
| 1991 | $0.1544 | $0.3259 | $0.1078 | $0.2843 | +84.1% | 13.8B | 253 |
| 1990 | $0.4583 | $0.5563 | $0.0956 | $0.1544 | -66.3% | 16.5B | 253 |
| 1989 | $0.1911 | $0.5097 | $0.1838 | $0.4583 | +139.7% | 10.3B | 252 |
| 1988 | $0.1421 | $0.2181 | $0.1115 | $0.1911 | +34.5% | 8.8B | 253 |
| 1987 | $0.0508 | $0.1862 | $0.0496 | $0.1421 | +179.5% | 9.4B | 253 |
| 1986 | $0.0502 | $0.0708 | $0.0319 | $0.0508 | n/a | 4.4B | 205 |
ORCL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $137.79 | -7.6% |
| August 2026 | $149.12 | +14.8% |
| July 2026 | $129.87 | -11.1% |
| June 2026 | $146.04 | -35.1% |
| May 2026 | $225.00 | +39.9% |
| April 2026 | $160.83 | +10.1% |
| March 2026 | $146.09 | +1.2% |
| February 2026 | $144.39 | -11.7% |
| January 2026 | $163.44 | -15.3% |
| December 2025 | $193.05 | -3.5% |
| November 2025 | $200.02 | -23.1% |
| October 2025 | $260.10 | -6.5% |
About the ORCL data
Daily bars. 10,216 sessions from Mar 12, 1986 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 12, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORCL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- OPY Oppenheimer Holdings INC
- OR OR Royalties Inc.
- ORA Ormat Technologies, INC.
- ORC Orchid Island Capital, Inc.
- ORCL$D Oracle Corporation Depositary Shares, each representing a 1/2,000th interest in a sh of 6.50% Series D Mandatory Convertible Preferred Stock
- ORI Old Republic International Corp.
- ORN Orion Group Holdings Inc
- OSCR Oscar Health, Inc.
Common questions
ORCL share price history
