ORCL Stock Prices

Data as of Oct 28, 2026

Last

144.54

Change

+14.01

Open

131.32

Previous

130.53

High

148.48

Low

128.38

Bid

-

Ask

-

Volume

79,098,594

Trades

-

Dividend

0.19

Yield

1.55%

Ex-Div

Oct 10, 2017

Impl Vol

0.609

Hist Vol

0.569

Opt Volume

794,413

Open Int

3,664,659

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	131.32	148.48	128.38	144.54	+14.01	79,098,594	794,413	0.609	0.569
Oct 27, 2026	126.88	132.34	126.86	130.53	+4.47	25,591,910	260,867	0.614	0.559
Oct 26, 2026	126.06	127.99	123.75	126.06	-0.10	21,322,391	209,023	0.766	0.558
Oct 23, 2026	124.87	128.33	124.39	126.16	+0.62	19,093,494	276,781	0.687	0.558
Oct 22, 2026	126.35	127.94	122.76	125.54	-3.59	34,774,933	489,716	0.680	0.559
Oct 21, 2026	133.12	133.52	127.70	129.13	-2.01	25,994,150	286,303	0.636	0.558
Oct 20, 2026	128.51	134.35	127.45	131.14	+1.55	26,169,904	221,633	0.649	0.558
Oct 19, 2026	130.66	131.40	129.12	129.59	+1.36	23,499,792	319,644	0.595	0.560
Oct 16, 2026	133.49	133.80	127.36	128.23	-6.24	34,776,817	486,123	0.566	0.564
Oct 15, 2026	128.07	135.08	127.60	134.47	+3.92	30,050,441	461,050	0.579	0.563
Oct 14, 2026	140.00	141.05	129.23	130.55	-12.65	50,451,447	683,738	0.601	0.564
Oct 13, 2026	135.91	144.18	135.55	143.20	+5.81	25,901,610	306,109	0.549	0.557
Oct 12, 2026	141.56	141.56	136.52	137.39	-4.01	21,195,502	229,305	0.511	0.558
Oct 9, 2026	136.70	142.90	136.49	141.40	+5.71	25,437,878	451,145	0.482	0.557
Oct 8, 2026	142.19	142.78	134.66	135.69	-7.87	41,276,696	635,658	0.523	0.556
Oct 7, 2026	142.54	144.70	141.37	143.56	-1.21	14,797,329	197,010	0.512	0.554
Oct 6, 2026	143.93	146.94	143.86	144.77	+2.29	19,137,962	266,775	0.506	0.554
Oct 5, 2026	142.53	146.66	142.37	142.48	+0.18	16,965,203	215,626	0.536	0.554
Oct 2, 2026	142.09	144.86	140.26	142.30	+0.00	30,152,639	449,360	0.468	0.554
Oct 1, 2026	139.60	140.25	135.33	138.07	+0.77	22,957,640	203,621	0.490	0.553
Sep 30, 2026	136.54	138.50	134.75	137.30	-0.49	21,733,063	197,799	0.506	0.554
Sep 29, 2026	132.79	143.67	132.53	137.79	+5.19	45,326,663	683,710	0.524	0.554
Sep 28, 2026	132.73	135.69	131.58	132.60	-4.50	33,588,353	401,096	0.543	0.553
Sep 25, 2026	138.57	140.88	136.92	137.10	-2.44	22,701,109	378,384	0.478	0.552
Sep 24, 2026	137.32	140.34	133.48	139.54	-5.02	56,212,858	729,374	0.504	0.555
Sep 23, 2026	148.30	148.66	144.23	144.56	-4.64	22,056,627	289,814	0.499	0.554
Sep 22, 2026	151.25	153.60	148.60	149.20	+0.64	30,752,553	294,465	0.513	0.555
Sep 21, 2026	148.93	149.98	146.16	148.56	+0.95	21,586,667	244,774	0.534	0.559
Sep 18, 2026	150.47	150.90	144.40	147.61	-2.98	38,141,746	436,970	0.457	0.560
Sep 17, 2026	146.75	152.00	146.15	150.59	+7.43	26,288,003	446,146	0.507	0.560
Sep 16, 2026	140.03	146.52	139.00	143.16	+2.81	34,049,236	351,216	0.507	0.558
Sep 15, 2026	143.46	144.88	140.02	140.35	-4.44	30,969,952	359,905	0.504	0.557
Sep 14, 2026	141.42	145.33	141.01	144.79	-5.31	41,806,343	441,601	0.564	0.558
Sep 11, 2026	164.43	166.00	149.84	150.11	-2.84	78,000,085	1,280,762	0.533	0.559
Sep 10, 2026	158.38	159.24	152.52	152.94	-8.69	45,090,100	643,633	0.976	0.562
Sep 9, 2026	163.54	165.15	160.36	161.63	-0.89	26,472,285	309,728	0.949	0.641
Sep 8, 2026	167.60	170.70	161.16	162.52	+0.00	37,212,339	405,684	0.860	0.641
Sep 4, 2026	159.46	159.70	156.71	158.78	+4.74	26,053,154	367,178	0.896	0.642
Sep 3, 2026	147.27	156.77	146.92	154.04	+8.29	24,485,321	421,471	0.789	0.641
Sep 2, 2026	140.26	146.69	139.72	145.75	+4.43	21,573,416	177,194	0.778	0.639
Sep 1, 2026	146.75	146.79	139.95	141.32	-7.80	24,997,380	338,407	0.788	0.638
Aug 31, 2026	149.31	151.26	147.75	149.12	-1.73	15,584,151	136,875	0.620	0.637
Aug 28, 2026	153.60	153.99	149.71	150.85	-1.09	17,228,914	251,750	0.575	0.640
Aug 27, 2026	152.11	153.83	147.52	151.94	+3.07	27,066,151	233,068	0.619	0.640
Aug 26, 2026	147.00	151.63	146.83	148.87	+4.11	17,846,276	225,534	0.640	0.640
Aug 25, 2026	143.30	146.34	142.51	144.76	+2.31	12,994,270	157,028	0.629	0.639
Aug 24, 2026	145.12	145.12	141.25	142.45	-4.02	13,883,845	157,859	0.649	0.639
Aug 21, 2026	143.72	148.35	142.60	146.47	+4.40	19,459,985	328,384	0.583	0.638
Aug 20, 2026	144.30	145.92	141.02	142.07	-1.74	15,076,416	225,670	0.567	0.638
Aug 19, 2026	142.70	146.08	137.43	143.81	+1.02	26,223,628	281,717	0.616	0.638
Aug 18, 2026	143.25	146.00	142.35	142.79	-3.86	18,913,648	176,664	0.633	0.640
Aug 17, 2026	148.45	150.40	145.50	146.65	-3.87	20,550,406	199,029	0.582	0.640
Aug 14, 2026	155.84	156.39	148.80	150.52	-5.70	21,739,132	307,425	0.548	0.640
Aug 13, 2026	151.98	159.26	151.91	156.22	+2.94	25,562,158	364,589	0.617	0.638
Aug 12, 2026	152.81	154.89	147.89	153.28	+7.80	43,262,925	378,406	0.621	0.639
Aug 11, 2026	151.20	151.99	144.24	145.48	-5.57	28,108,201	295,148	0.613	0.637
Aug 10, 2026	148.26	151.99	146.62	151.05	+4.03	23,974,230	324,264	0.659	0.636
Aug 7, 2026	145.32	147.16	142.34	147.02	+3.55	21,904,806	295,767	0.651	0.635
Aug 6, 2026	139.25	146.58	138.72	143.47	-0.92	21,871,472	223,118	0.619	0.636
Aug 5, 2026	145.00	146.39	142.50	144.39	-1.35	21,595,816	164,412	0.653	0.636
Aug 4, 2026	141.01	148.70	141.01	145.74	+3.89	41,324,943	517,084	0.689	0.636
Aug 3, 2026	131.92	143.07	130.21	141.85	+11.98	49,594,313	699,519	0.739	0.636
Jul 31, 2026	130.07	132.40	125.70	129.87	+2.31	34,187,083	369,447	0.651	0.630
Jul 30, 2026	122.87	128.34	121.58	127.56	+9.82	36,893,961	513,978	0.666	0.630
Jul 29, 2026	119.42	121.92	116.20	117.74	-2.22	27,215,357	233,659	0.691	0.625
Jul 28, 2026	118.18	122.33	114.50	119.96	+0.06	28,025,215	285,591	0.688	0.625

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 10, 2017	Oct 25, 2017	0.19	0.76	1.55%
Jul 17, 2017	Aug 2, 2017	0.19	0.76	1.53%
Apr 10, 2017	Apr 26, 2017	0.19	0.76	1.67%
Oct 10, 2016	Oct 26, 2016	0.15	0.60	1.15%
Jul 1, 2016	Jul 27, 2016	0.15	0.60	1.15%
Apr 12, 2016	Apr 28, 2016	0.15	0.60	1.15%
Jan 4, 2016	Jan 27, 2016	0.15	0.60	1.15%
Oct 9, 2015	Oct 28, 2015	0.15	0.60	1.15%
Jul 6, 2015	Jul 29, 2015	0.15	0.60	1.15%
Apr 2, 2015	Apr 28, 2015	0.15	0.60	1.21%
Jan 5, 2015	Jan 28, 2015	0.12	0.48	1.21%
Oct 6, 2014	Oct 29, 2014	0.12	0.48	1.23%

Split History

Split Date	Factor	Announced
Oct 13, 2000	0.500	Sep 14, 2000
Jan 19, 2000	0.500	Dec 20, 1999