ORACLE CORP

Ticker: ORCL CUSIP: 68389X105 Class: Common Stock

&PARTNERS's Holding History (CIK: 0000107136)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 270,721 Value ($000) $52,717 Avg Close $238.05 Range $177.07 - $322.54

Q3 2025

Shares 233,188 Value ($000) $65,614 Avg Close $254.17 Range $215.48 - $345.12

Q2 2025

Shares 173,000 Value ($000) $37,700 Avg Close $160.80 Range $117.98 - $227.34

Q1 2025

Shares 136,509 Value ($000) $19,232 Avg Close $161.57 Range $135.75 - $190.57

Q4 2024

Shares 130,199 Value ($000) $21,687 Avg Close $175.85 Range $162.93 - $196.36

Q3 2024

Shares 76,266 Value ($000) $12,907 Avg Close $143.05 Range $124.23 - $171.89

Q2 2024

Shares 30,438 Value ($000) $4,298 Avg Close $122.30 Range $111.11 - $143.16

Q1 2024

Shares 15,433 Value ($000) $1,939 Avg Close $112.35 Range $99.52 - $130.38

Q4 2023

Shares 12,449 Value ($000) $1,281 Avg Close $106.71 Range $97.10 - $115.10

Q3 2023

Shares 1,961 Value ($000) $208 Avg Close $112.78 Range $100.65 - $124.19

Q2 2023

Shares 2,361 Value ($000) $234 Avg Close $100.39 Range $89.07 - $123.87

Q1 2023

Shares 2,381 Value ($000) $221 Avg Close $84.79 Range $79.26 - $89.95

Q4 2022

Shares 2,511 Value ($000) $205 Avg Close $73.20 Range $58.29 - $82.46

Q3 2022

Shares 3,921 Value ($000) $239 Avg Close $70.16 Range $58.27 - $76.57

Q2 2022

Shares 3,921 Value ($000) $274 Avg Close $69.84 Range $60.85 - $80.35

Q1 2022

Shares 3,921 Value ($000) $324 Avg Close $76.97 Range $66.76 - $85.10

Q4 2021

Shares 4,171 Value ($000) $364 Avg Close $88.90 Range $82.57 - $100.72

Q3 2021

Shares 3,871 Value ($000) $337 Avg Close $83.33 Range $73.26 - $87.09

Q2 2021

Shares 3,871 Value ($000) $301 Avg Close $73.60 Range $65.85 - $79.96

Q1 2021

Shares 4,071 Value ($000) $286 Avg Close $60.61 Range $55.94 - $68.93

Q4 2020

Shares 4,071 Value ($000) $263 Avg Close $55.51 Range $51.43 - $61.75

Q3 2020

Shares 4,071 Value ($000) $243 Avg Close $52.75 Range $49.85 - $58.15

Q2 2020

Shares 4,511 Value ($000) $249 Avg Close $48.99 Range $42.39 - $51.78

Q1 2020

Shares 4,511 Value ($000) $218 Avg Close $47.50 Range $36.56 - $51.46

Q4 2019

Shares 4,511 Value ($000) $239 Avg Close $50.44 Range $48.07 - $52.55

Q3 2019

Shares 4,511 Value ($000) $248 Avg Close $50.38 Range $46.77 - $54.99

Q2 2019

Shares 4,611 Value ($000) $263 Avg Close $49.16 Range $45.34 - $52.23

Q1 2019

Shares 4,611 Value ($000) $248 Avg Close $46.07 Range $40.02 - $49.20

Q4 2018

Shares 4,611 Value ($000) $208 Avg Close $43.16 Range $38.21 - $46.67

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	270,721	$52,717	$238.05	$177.07 - $322.54
Q3 2025	233,188	$65,614	$254.17	$215.48 - $345.12
Q2 2025	173,000	$37,700	$160.80	$117.98 - $227.34
Q1 2025	136,509	$19,232	$161.57	$135.75 - $190.57
Q4 2024	130,199	$21,687	$175.85	$162.93 - $196.36
Q3 2024	76,266	$12,907	$143.05	$124.23 - $171.89
Q2 2024	30,438	$4,298	$122.30	$111.11 - $143.16
Q1 2024	15,433	$1,939	$112.35	$99.52 - $130.38
Q4 2023	12,449	$1,281	$106.71	$97.10 - $115.10
Q3 2023	1,961	$208	$112.78	$100.65 - $124.19
Q2 2023	2,361	$234	$100.39	$89.07 - $123.87
Q1 2023	2,381	$221	$84.79	$79.26 - $89.95
Q4 2022	2,511	$205	$73.20	$58.29 - $82.46
Q3 2022	3,921	$239	$70.16	$58.27 - $76.57
Q2 2022	3,921	$274	$69.84	$60.85 - $80.35
Q1 2022	3,921	$324	$76.97	$66.76 - $85.10
Q4 2021	4,171	$364	$88.90	$82.57 - $100.72
Q3 2021	3,871	$337	$83.33	$73.26 - $87.09
Q2 2021	3,871	$301	$73.60	$65.85 - $79.96
Q1 2021	4,071	$286	$60.61	$55.94 - $68.93
Q4 2020	4,071	$263	$55.51	$51.43 - $61.75
Q3 2020	4,071	$243	$52.75	$49.85 - $58.15
Q2 2020	4,511	$249	$48.99	$42.39 - $51.78
Q1 2020	4,511	$218	$47.50	$36.56 - $51.46
Q4 2019	4,511	$239	$50.44	$48.07 - $52.55
Q3 2019	4,511	$248	$50.38	$46.77 - $54.99
Q2 2019	4,611	$263	$49.16	$45.34 - $52.23
Q1 2019	4,611	$248	$46.07	$40.02 - $49.20
Q4 2018	4,611	$208	$43.16	$38.21 - $46.67