ORACLE CORP

Ticker: ORCL CUSIP: 68389X105 Class: Common Stock

WHITE PINE CAPITAL LLC's Holding History (CIK: 0001137429)

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

Q4 2025

Shares 11,312 Value ($000) $2,205 Avg Close $238.05 Range $177.07 - $322.54

Q3 2025

Shares 11,311 Value ($000) $3,181 Avg Close $254.17 Range $215.48 - $345.12

Q2 2025

Shares 11,328 Value ($000) $2,477 Avg Close $160.80 Range $117.98 - $227.34

Q1 2025

Shares 11,184 Value ($000) $1,564 Avg Close $161.57 Range $135.75 - $190.57

Q4 2024

Shares 10,464 Value ($000) $1,744 Avg Close $175.85 Range $162.93 - $196.36

Q3 2024

Shares 10,490 Value ($000) $1,787 Avg Close $143.05 Range $124.23 - $171.89

Q2 2024

Shares 10,531 Value ($000) $1,487 Avg Close $122.30 Range $111.11 - $143.16

Q1 2024

Shares 10,451 Value ($000) $1,189 Avg Close $112.35 Range $99.52 - $130.38

Q4 2023

Shares 10,564 Value ($000) $1,114 Avg Close $106.71 Range $97.10 - $115.10

Q3 2023

Shares 10,909 Value ($000) $1,155 Avg Close $112.78 Range $100.65 - $124.19

Q2 2023

Shares 10,984 Value ($000) $1,308 Avg Close $100.39 Range $89.07 - $123.87

Q1 2023

Shares 10,881 Value ($000) $1,011 Avg Close $84.79 Range $79.26 - $89.95

Q4 2022

Shares 13,530 Value ($000) $1,106 Avg Close $73.20 Range $58.29 - $82.46

Q3 2022

Shares 13,060 Value ($000) $798 Avg Close $70.16 Range $58.27 - $76.57

Q2 2022

Shares 13,935 Value ($000) $974 Avg Close $69.84 Range $60.85 - $80.35

Q1 2022

Shares 14,644 Value ($000) $1,211 Avg Close $76.97 Range $66.76 - $85.10

Q4 2021

Shares 13,749 Value ($000) $1,199 Avg Close $88.90 Range $82.57 - $100.72

Q3 2021

Shares 13,119 Value ($000) $1,143 Avg Close $83.33 Range $73.26 - $87.09

Q2 2021

Shares 13,127 Value ($000) $1,144 Avg Close $73.60 Range $65.85 - $79.96

Q1 2021

Shares 5,584 Value ($000) $392 Avg Close $60.61 Range $55.94 - $68.93

Q4 2020

Shares 5,284 Value ($000) $342 Avg Close $55.51 Range $51.43 - $61.75

Q3 2020

Shares 5,254 Value ($000) $314 Avg Close $52.75 Range $49.85 - $58.15

Q2 2020

Shares 5,254 Value ($000) $290 Avg Close $48.99 Range $42.39 - $51.78

Q1 2020

Shares 5,254 Value ($000) $254 Avg Close $47.50 Range $36.56 - $51.46

Q4 2019

Shares 5,254 Value ($000) $278 Avg Close $50.44 Range $48.07 - $52.55

Q3 2019

Shares 5,254 Value ($000) $289 Avg Close $50.38 Range $46.77 - $54.99

Q2 2019

Shares 5,254 Value ($000) $299 Avg Close $49.16 Range $45.34 - $52.23

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,312	$2,205	$238.05	$177.07 - $322.54
Q3 2025	11,311	$3,181	$254.17	$215.48 - $345.12
Q2 2025	11,328	$2,477	$160.80	$117.98 - $227.34
Q1 2025	11,184	$1,564	$161.57	$135.75 - $190.57
Q4 2024	10,464	$1,744	$175.85	$162.93 - $196.36
Q3 2024	10,490	$1,787	$143.05	$124.23 - $171.89
Q2 2024	10,531	$1,487	$122.30	$111.11 - $143.16
Q1 2024	10,451	$1,189	$112.35	$99.52 - $130.38
Q4 2023	10,564	$1,114	$106.71	$97.10 - $115.10
Q3 2023	10,909	$1,155	$112.78	$100.65 - $124.19
Q2 2023	10,984	$1,308	$100.39	$89.07 - $123.87
Q1 2023	10,881	$1,011	$84.79	$79.26 - $89.95
Q4 2022	13,530	$1,106	$73.20	$58.29 - $82.46
Q3 2022	13,060	$798	$70.16	$58.27 - $76.57
Q2 2022	13,935	$974	$69.84	$60.85 - $80.35
Q1 2022	14,644	$1,211	$76.97	$66.76 - $85.10
Q4 2021	13,749	$1,199	$88.90	$82.57 - $100.72
Q3 2021	13,119	$1,143	$83.33	$73.26 - $87.09
Q2 2021	13,127	$1,144	$73.60	$65.85 - $79.96
Q1 2021	5,584	$392	$60.61	$55.94 - $68.93
Q4 2020	5,284	$342	$55.51	$51.43 - $61.75
Q3 2020	5,254	$314	$52.75	$49.85 - $58.15
Q2 2020	5,254	$290	$48.99	$42.39 - $51.78
Q1 2020	5,254	$254	$47.50	$36.56 - $51.46
Q4 2019	5,254	$278	$50.44	$48.07 - $52.55
Q3 2019	5,254	$289	$50.38	$46.77 - $54.99
Q2 2019	5,254	$299	$49.16	$45.34 - $52.23