Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	ORCL	139.75	143.20	138.91	142.82	6.43	29,942,247	276,462	139.95	143.50
2026-02-05	Z	ORCL	145.60	146.55	135.25	136.48	-10.26	42,736,467	396,087	132.72	132.74
2026-02-04	Z	ORCL	153.89	153.94	144.432	146.67	-7.95	42,294,737	361,743	147.50	148.20
2026-02-03	Z	ORCL	158.26	159.38	151.90	154.67	-5.53	43,238,285	378,478	153.26	153.44
2026-02-02	Z	ORCL	170.92	171.20	160.00	160.06	-4.53	47,382,791	401,243	159.40	159.55
2026-01-30	Z	ORCL	168.17	168.90	163.24	164.58	-4.35	27,327,579	215,508	163.91	168.83
2026-01-29	Z	ORCL	170.15	170.23	161.52	169.01	-3.83	37,241,872	370,434	167.60	172.71
2026-01-28	Z	ORCL	174.915	181.68	171.86	172.80	-2.02	35,849,397	314,052	171.70	179.88
2026-01-27	Z	ORCL	179.19	179.72	173.68	174.90	-7.575	26,980,002	261,560	176.91	177.52
2026-01-26	Z	ORCL	179.10	185.31	178.53	182.44	5.285	21,083,688	207,086	182.60	188.20
2026-01-23	Z	ORCL	172.62	179.65	172.00	177.16	-1.015	22,984,093	207,607	176.64	177.00
2026-01-22	Z	ORCL	179.37	180.16	176.50	178.18	4.295	21,105,151	191,908	178.40	184.09
2026-01-21	Z	ORCL	179.68	180.60	170.60	173.88	-6.10	38,116,833	343,652	175.36	175.40
2026-01-20	Z	ORCL	187.19	187.19	179.36	179.92	-11.14	29,104,337	269,574	179.74	185.08
2026-01-19	Z	ORCL	189.91	191.87	186.53	191.09	1.22	0	0	188.06	190.85
2026-01-16	Z	ORCL	189.91	191.87	186.53	191.09	1.22	19,219,046	165,555	188.06	190.85
2026-01-15	Z	ORCL	195.01	195.01	189.39	189.85	-3.70	16,409,055	175,763	190.45	198.11
2026-01-14	Z	ORCL	201.68	201.68	190.81	193.61	-8.65	22,467,522	229,956	193.09	196.78
2026-01-13	Z	ORCL	205.00	207.80	200.655	202.29	-2.42	15,850,546	159,337	202.00	205.23
2026-01-12	Z	ORCL	197.60	206.60	197.0108	204.68	6.06	25,405,059	238,427	203.55	204.00
2026-01-09	Z	ORCL	191.655	200.18	188.78	198.52	9.4165	26,137,900	222,961	190.00	198.05
2026-01-08	Z	ORCL	190.88	190.95	186.15	189.65	-3.1815	19,461,783	198,803	189.00	194.57
2026-01-07	Z	ORCL	195.30	195.67	192.00	192.84	-0.775	11,155,812	125,998	185.99	192.99
2026-01-06	Z	ORCL	192.56	194.875	190.70	193.75	0.96	16,460,990	146,034	193.40	198.39
2026-01-05	Z	ORCL	198.34	201.69	192.33	192.59	-3.00	22,615,910	227,012	192.90	193.00
2026-01-02	Z	ORCL	197.47	198.59	194.21	195.71	0.74	14,535,427	135,430	195.94	195.98
2026-01-01	Z	ORCL	196.42	197.20	194.73	194.91	-2.22	0	0	193.44	193.64
2025-12-31	Z	ORCL	196.42	197.20	194.73	194.91	-2.22	10,332,171	110,932	193.44	193.64
2025-12-30	Z	ORCL	196.06	198.38	195.71	197.21	1.7747	14,185,004	127,044	196.22	196.30
2025-12-29	Z	ORCL	194.16	198.51	192.64	195.38	-2.6347	14,699,592	154,360	194.12	194.23
2025-12-26	Z	ORCL	198.06	200.3699	196.11	197.99	0.44	11,247,208	118,634	190.16	197.05
2025-12-25	Z	ORCL	195.00	198.28	194.42	197.49	2.27	0	0	190.42	197.37
2025-12-24	Z	ORCL	195.00	198.28	194.42	197.49	2.27	9,282,733	94,802	190.42	197.37
2025-12-23	Z	ORCL	196.43	197.20	192.19	195.34	-3.06	18,286,553	185,081	194.50	199.73
2025-12-22	Z	ORCL	196.82	198.80	192.83	198.38	5.97	27,131,832	264,025	198.45	199.18
2025-12-19	Z	ORCL	188.385	195.12	188.12	191.97	12.40	76,975,730	390,703	193.31	193.44
2025-12-18	Z	ORCL	182.72	184.76	178.58	180.03	1.55	35,996,950	278,272	189.58	200.00
2025-12-17	Z	ORCL	183.31	186.50	177.07	178.46	-10.11	50,176,368	413,729	178.40	178.90
2025-12-16	Z	ORCL	184.70	189.80	184.49	188.65	3.71	32,413,440	255,765	187.60	187.88
2025-12-15	Z	ORCL	188.29	188.9697	181.40	184.92	-4.8936	43,853,047	395,259	182.58	187.24
2025-12-12	Z	ORCL	196.37	197.85	185.98	189.97	-9.0964	55,149,836	490,626	188.01	188.13
2025-12-11	Z	ORCL	190.62	201.99	186.23	198.85	-24.4443	100,551,322	817,976	190.00	197.22
2025-12-10	Z	ORCL	221.80	225.32	217.58	223.01	1.6443	47,515,940	378,781	197.25	199.92
2025-12-09	Z	ORCL	220.03	222.62	218.28	221.53	1.07	17,612,612	186,130	223.00	255.00
2025-12-08	Z	ORCL	221.345	224.75	216.91	220.54	2.98	24,691,293	257,708	222.00	222.20
2025-12-05	Z	ORCL	219.00	219.50	213.62	217.58	3.22	24,177,854	260,717	218.55	218.81
2025-12-04	Z	ORCL	207.86	215.41	206.315	214.33	6.61	23,285,737	241,456	216.99	220.09
2025-12-03	Z	ORCL	200.33	207.92	199.40	207.73	6.68	19,045,942	191,473	207.98	208.28
2025-12-02	Z	ORCL	205.14	209.70	200.00	201.10	0.09	19,652,187	197,093	197.53	201.90
2025-12-01	Z	ORCL	200.50	203.50	196.70	200.94	-0.91	13,456,645	152,714	200.87	204.34
2025-11-28	Z	ORCL	199.51	202.3399	197.61	201.95	-3.10	13,848,479	144,183	201.42	201.50
2025-11-27	Z	ORCL	209.50	210.00	202.24	204.96	8.015	0	0	200.57	200.60
2025-11-26	Z	ORCL	209.50	210.00	202.24	204.96	8.015	26,509,699	264,967	200.57	200.60
2025-11-25	Z	ORCL	194.08	199.41	185.63	197.03	-3.335	29,588,785	283,417	196.79	196.86
2025-11-24	Z	ORCL	196.855	203.82	194.30	200.28	1.76	31,122,986	244,885	194.31	199.60
2025-11-21	Z	ORCL	207.08	208.31	193.55	198.76	-12.11	44,814,139	407,915	198.98	206.46
2025-11-20	Z	ORCL	231.16	234.00	210.30	210.69	-14.965	27,400,122	282,337	207.00	207.69
2025-11-19	Z	ORCL	219.06	228.1499	217.31	225.53	5.025	21,655,065	225,480	229.00	232.60
2025-11-18	Z	ORCL	216.205	223.70	214.50	220.49	0.78	21,091,948	216,008	218.56	218.80
2025-11-17	Z	ORCL	218.21	222.80	215.56	219.86	-3.04	16,129,714	189,868	120.00	218.34
2025-11-14	Z	ORCL	210.83	227.05	210.77	222.85	5.29	36,047,398	352,717	223.71	223.90
2025-11-13	Z	ORCL	224.99	225.16	215.22	217.57	-9.40	29,992,148	327,898	216.60	220.97
2025-11-12	Z	ORCL	236.74	236.81	226.17	226.99	-9.12	24,172,954	266,796	225.70	290.00
2025-11-11	Z	ORCL	236.23	237.45	228.89	236.15	-4.66	20,677,561	226,762	236.00	290.00
2025-11-10	Z	ORCL	245.95	247.24	237.07	240.83	1.495	16,687,108	199,660	240.30	240.95