ORACLE CORP

Ticker: ORCL CUSIP: 68389X105 Class: Common Stock

GRANDFIELD & DODD, LLC's Holding History (CIK: 0001308016)

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

Q4 2025

Shares 10,978 Value ($000) $2,140 Avg Close $238.05 Range $177.07 - $322.54

Q3 2025

Shares 11,112 Value ($000) $3,125 Avg Close $254.17 Range $215.48 - $345.12

Q2 2025

Shares 11,224 Value ($000) $2,454 Avg Close $160.80 Range $117.98 - $227.34

Q1 2025

Shares 11,224 Value ($000) $1,569 Avg Close $161.57 Range $135.75 - $190.57

Q4 2024

Shares 11,200 Value ($000) $1,866 Avg Close $175.85 Range $162.93 - $196.36

Q3 2024

Shares 11,200 Value ($000) $1,908 Avg Close $143.05 Range $124.23 - $171.89

Q2 2024

Shares 11,209 Value ($000) $1,583 Avg Close $122.30 Range $111.11 - $143.16

Q1 2024

Shares 11,209 Value ($000) $1,408 Avg Close $112.35 Range $99.52 - $130.38

Q4 2023

Shares 11,200 Value ($000) $1,181 Avg Close $106.71 Range $97.10 - $115.10

Q3 2023

Shares 11,400 Value ($000) $1,207 Avg Close $112.78 Range $100.65 - $124.19

Q2 2023

Shares 11,400 Value ($000) $1,358 Avg Close $100.39 Range $89.07 - $123.87

Q1 2023

Shares 11,346 Value ($000) $1,054 Avg Close $84.79 Range $79.26 - $89.95

Q4 2022

Shares 11,146 Value ($000) $911 Avg Close $73.20 Range $58.29 - $82.46

Q3 2022

Shares 11,034 Value ($000) $670 Avg Close $70.16 Range $58.27 - $76.57

Q2 2022

Shares 11,034 Value ($000) $770 Avg Close $69.84 Range $60.85 - $80.35

Q1 2022

Shares 11,034 Value ($000) $910 Avg Close $76.97 Range $66.76 - $85.10

Q4 2021

Shares 6,260 Value ($000) $550 Avg Close $88.90 Range $82.57 - $100.72

Q3 2021

Shares 6,222 Value ($000) $540 Avg Close $83.33 Range $73.26 - $87.09

Q2 2021

Shares 6,182 Value ($000) $480 Avg Close $73.60 Range $65.85 - $79.96

Q1 2021

Shares 6,182 Value ($000) $430 Avg Close $60.61 Range $55.94 - $68.93

Q4 2020

Shares 6,182 Value ($000) $400 Avg Close $55.51 Range $51.43 - $61.75

Q3 2020

Shares 6,532 Value ($000) $390 Avg Close $52.75 Range $49.85 - $58.15

Q2 2020

Shares 6,913 Value ($000) $380 Avg Close $48.99 Range $42.39 - $51.78

Q4 2014

Shares 6,768 Value ($000) $304 Avg Close $34.50 Range $30.37 - $39.60

Q3 2014

Shares 6,834 Value ($000) $262 Avg Close $34.22 Range $32.24 - $35.57

Q3 2013

Shares 7,280 Value ($000) $241 Avg Close $27.07 Range $24.90 - $28.66

Q2 2013

Shares 9,254 Value ($000) $284 Avg Close $27.58 Range $24.82 - $29.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,978	$2,140	$238.05	$177.07 - $322.54
Q3 2025	11,112	$3,125	$254.17	$215.48 - $345.12
Q2 2025	11,224	$2,454	$160.80	$117.98 - $227.34
Q1 2025	11,224	$1,569	$161.57	$135.75 - $190.57
Q4 2024	11,200	$1,866	$175.85	$162.93 - $196.36
Q3 2024	11,200	$1,908	$143.05	$124.23 - $171.89
Q2 2024	11,209	$1,583	$122.30	$111.11 - $143.16
Q1 2024	11,209	$1,408	$112.35	$99.52 - $130.38
Q4 2023	11,200	$1,181	$106.71	$97.10 - $115.10
Q3 2023	11,400	$1,207	$112.78	$100.65 - $124.19
Q2 2023	11,400	$1,358	$100.39	$89.07 - $123.87
Q1 2023	11,346	$1,054	$84.79	$79.26 - $89.95
Q4 2022	11,146	$911	$73.20	$58.29 - $82.46
Q3 2022	11,034	$670	$70.16	$58.27 - $76.57
Q2 2022	11,034	$770	$69.84	$60.85 - $80.35
Q1 2022	11,034	$910	$76.97	$66.76 - $85.10
Q4 2021	6,260	$550	$88.90	$82.57 - $100.72
Q3 2021	6,222	$540	$83.33	$73.26 - $87.09
Q2 2021	6,182	$480	$73.60	$65.85 - $79.96
Q1 2021	6,182	$430	$60.61	$55.94 - $68.93
Q4 2020	6,182	$400	$55.51	$51.43 - $61.75
Q3 2020	6,532	$390	$52.75	$49.85 - $58.15
Q2 2020	6,913	$380	$48.99	$42.39 - $51.78
Q4 2014	6,768	$304	$34.50	$30.37 - $39.60
Q3 2014	6,834	$262	$34.22	$32.24 - $35.57
Q3 2013	7,280	$241	$27.07	$24.90 - $28.66
Q2 2013	9,254	$284	$27.58	$24.82 - $29.36