Oracle Corporation
ORCLNYSETechnology● Active
$213.41
$-22.93(-9.70%)
Market Cap$613.8B
P/E Ratio—
52W High$345.72
52W Low$134.57
Oracle Corporation（ORCL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
orcl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$345.72
Sep 10, 2025
-38.3% from here
5-Year Low5Y
$60.78
Sep 29, 2022
+251.1% from low
IPO Priceadj.
$0.0633
Mar 12, 1986
+337.2K% since IPO
1 Year Ago
$177.15
Jun 9, 2025
+20.5% in 1Y
5 Years Ago
$84.61
Jun 8, 2021
+152.2% in 5Y
10 Years Ago
$39.28
Jun 8, 2016
+443.3% in 10Y
Historical Price Data · ORCL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $229.49 | $231.44 | $209.45 | $213.68 | $213.68 | 29.0M | -6.89% |
| Jun 4, 2026 | $227.00 | $238.95 | $224.00 | $236.34 | $236.34 | 20.0M | +4.11% |
| Jun 3, 2026 | $240.48 | $240.51 | $227.61 | $230.33 | $230.33 | 23.6M | -4.22% |
| Jun 2, 2026 | $242.80 | $249.00 | $238.84 | $244.58 | $244.58 | 30.3M | +0.73% |
| Jun 1, 2026 | $230.50 | $250.25 | $224.60 | $248.15 | $248.15 | 48.4M | +7.66% |
| May 29, 2026 | $209.00 | $226.29 | $208.01 | $225.78 | $225.78 | 41.1M | +8.03% |
| May 28, 2026 | $194.04 | $205.00 | $193.38 | $203.70 | $203.70 | 25.3M | +4.98% |
| May 27, 2026 | $191.48 | $192.14 | $187.92 | $190.96 | $190.96 | 12.1M | -0.27% |
| May 26, 2026 | $193.30 | $195.20 | $190.56 | $193.06 | $193.06 | 12.9M | -0.12% |
| May 22, 2026 | $191.67 | $197.00 | $191.10 | $192.08 | $192.08 | 10.9M | +0.21% |
| May 21, 2026 | $189.01 | $192.82 | $187.20 | $189.77 | $189.77 | 12.1M | +0.40% |
| May 20, 2026 | $179.94 | $188.22 | $178.80 | $188.16 | $188.16 | 16.5M | +4.57% |
| May 19, 2026 | $186.00 | $188.72 | $180.93 | $181.46 | $181.46 | 16.7M | -2.44% |
| May 18, 2026 | $190.00 | $190.76 | $183.27 | $186.61 | $186.61 | 19.1M | -1.78% |
| May 15, 2026 | $190.49 | $196.43 | $188.90 | $192.95 | $192.95 | 15.7M | +1.29% |
| May 14, 2026 | $188.18 | $200.71 | $185.45 | $195.61 | $195.61 | 22.5M | +3.95% |
| May 13, 2026 | $189.03 | $191.57 | $185.06 | $189.76 | $189.76 | 15.8M | +0.39% |
| May 12, 2026 | $192.92 | $192.92 | $180.87 | $186.83 | $186.83 | 22.1M | -3.16% |
| May 11, 2026 | $192.15 | $195.68 | $190.60 | $193.84 | $193.84 | 16.9M | +0.88% |
| May 8, 2026 | $192.58 | $198.00 | $190.21 | $195.95 | $195.95 | 21.2M | +1.75% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ORCL
Jan 1 → Dec 31 · 6 years2026+8.2%$197.47 → $213.68
+8.2%
2025+15.7%$168.52 → $194.91
+15.7%
2024+59.4%$104.52 → $166.64
+59.4%
2023+27.8%$82.47 → $105.43
+27.8%
2022-6.4%$87.33 → $81.74
-6.4%
2021+3.1%$84.60 → $87.21
+3.1%
Best Year2024 · +59.4%
Worst Year2022 · -6.4%
Positive Years5 / 6
Avg Annual Return+18.0%
6Y Total Return+152.6%
6Y CAGR~+16.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4B
Cisco Systems, Inc.
CSCO
$121.64+0.00%
Mkt Cap $479.4BWhat If You Invested in ORCL?
If you invested $1,000 in ORCL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,433
Total Return+443.3%
CAGR~+18.4% / yr
Profit+$4,433
Based on Jun 8, 2016 · $39.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Oracle Corporation（ORCL）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $213.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ORCL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ORCL 历史股价FMP 日线复权 OHLCV