ORACLE CORP

Ticker: ORCL CUSIP: 68389X105 Class: Common Stock

Capital Investment Advisors, LLC's Holding History (CIK: 0001582732)

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

Q4 2025

Shares 71,274 Value ($000) $13,892 Avg Close $238.05 Range $177.07 - $322.54

Q3 2025

Shares 69,920 Value ($000) $19,664 Avg Close $254.17 Range $215.48 - $345.12

Q2 2025

Shares 69,869 Value ($000) $15,276 Avg Close $160.80 Range $117.98 - $227.34

Q1 2025

Shares 69,778 Value ($000) $9,756 Avg Close $161.57 Range $135.75 - $190.57

Q4 2024

Shares 71,055 Value ($000) $11,841 Avg Close $175.85 Range $162.93 - $196.36

Q3 2024

Shares 69,528 Value ($000) $11,848 Avg Close $143.05 Range $124.23 - $171.89

Q2 2024

Shares 75,872 Value ($000) $10,713 Avg Close $122.30 Range $111.11 - $143.16

Q1 2024

Shares 70,356 Value ($000) $8,837 Avg Close $112.35 Range $99.52 - $130.38

Q4 2023

Shares 66,178 Value ($000) $6,977 Avg Close $106.71 Range $97.10 - $115.10

Q3 2023

Shares 67,726 Value ($000) $7,174 Avg Close $112.78 Range $100.65 - $124.19

Q2 2023

Shares 68,874 Value ($000) $8,202 Avg Close $100.39 Range $89.07 - $123.87

Q1 2023

Shares 70,611 Value ($000) $6,561 Avg Close $84.79 Range $79.26 - $89.95

Q4 2022

Shares 72,565 Value ($000) $6 Avg Close $73.20 Range $58.29 - $82.46

Q3 2022

Shares 79,874 Value ($000) $4,878 Avg Close $70.16 Range $58.27 - $76.57

Q2 2022

Shares 78,845 Value ($000) $5,509 Avg Close $69.84 Range $60.85 - $80.35

Q1 2022

Shares 81,112 Value ($000) $6,710 Avg Close $76.97 Range $66.76 - $85.10

Q4 2021

Shares 79,380 Value ($000) $6,923 Avg Close $88.90 Range $82.57 - $100.72

Q3 2021

Shares 73,851 Value ($000) $6,435 Avg Close $83.33 Range $73.26 - $87.09

Q2 2021

Shares 74,519 Value ($000) $5,801 Avg Close $73.60 Range $65.85 - $79.96

Q1 2021

Shares 74,493 Value ($000) $5,227 Avg Close $60.61 Range $55.94 - $68.93

Q4 2020

Shares 74,407 Value ($000) $4,813 Avg Close $55.51 Range $51.43 - $61.75

Q3 2020

Shares 75,054 Value ($000) $4,481 Avg Close $52.75 Range $49.85 - $58.15

Q2 2020

Shares 74,554 Value ($000) $4,121 Avg Close $48.99 Range $42.39 - $51.78

Q1 2020

Shares 74,559 Value ($000) $3,603 Avg Close $47.50 Range $36.56 - $51.46

Q4 2019

Shares 77,483 Value ($000) $4,105 Avg Close $50.44 Range $48.07 - $52.55

Q3 2019

Shares 77,775 Value ($000) $4,280 Avg Close $50.38 Range $46.77 - $54.99

Q2 2019

Shares 78,212 Value ($000) $4,456 Avg Close $49.16 Range $45.34 - $52.23

Q1 2019

Shares 76,921 Value ($000) $4,131 Avg Close $46.07 Range $40.02 - $49.20

Q4 2018

Shares 77,608 Value ($000) $3,504 Avg Close $43.16 Range $38.21 - $46.67

Q3 2018

Shares 78,334 Value ($000) $4,039 Avg Close $43.58 Range $39.14 - $46.78

Q2 2018

Shares 79,762 Value ($000) $3,514 Avg Close $41.17 Range $38.06 - $43.52

Q1 2018

Shares 76,783 Value ($000) $3,513 Avg Close $44.25 Range $39.63 - $47.62

Q4 2017

Shares 76,808 Value ($000) $3,631 Avg Close $43.49 Range $41.69 - $45.48

Q3 2017

Shares 79,177 Value ($000) $3,828 Avg Close $43.94 Range $42.09 - $46.95

Q2 2017

Shares 81,272 Value ($000) $4,075 Avg Close $40.10 Range $38.38 - $45.64

Q1 2017

Shares 78,916 Value ($000) $3,520 Avg Close $36.49 Range $33.57 - $41.18

Q4 2016

Shares 78,048 Value ($000) $3,001 Avg Close $34.14 Range $32.84 - $35.91

Q3 2016

Shares 79,021 Value ($000) $3,104 Avg Close $35.43 Range $33.66 - $36.45

Q2 2016

Shares 80,606 Value ($000) $3,299 Avg Close $34.58 Range $32.99 - $35.95

Q1 2016

Shares 79,608 Value ($000) $3,257 Avg Close $31.95 Range $28.60 - $36.25

Q4 2015

Shares 79,826 Value ($000) $2,916 Avg Close $32.82 Range $30.52 - $34.94

Q3 2015

Shares 79,944 Value ($000) $2,888 Avg Close $32.91 Range $30.09 - $35.12

Q2 2015

Shares 80,846 Value ($000) $3,258 Avg Close $37.00 Range $34.22 - $38.59

Q1 2015

Shares 82,875 Value ($000) $3,576 Avg Close $36.84 Range $35.08 - $38.54

Q4 2014

Shares 82,138 Value ($000) $3,694 Avg Close $34.50 Range $30.37 - $39.60

Q3 2014

Shares 82,068 Value ($000) $3,142 Avg Close $34.22 Range $32.24 - $35.57

Q2 2014

Shares 82,362 Value ($000) $3,338 Avg Close $34.67 Range $32.84 - $36.40

Q1 2014

Shares 83,256 Value ($000) $3,405,984 Avg Close $31.98 Range $29.78 - $34.81

Q4 2013

Shares 82,244 Value ($000) $3,147 Avg Close $28.79 Range $26.80 - $32.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	71,274	$13,892	$238.05	$177.07 - $322.54
Q3 2025	69,920	$19,664	$254.17	$215.48 - $345.12
Q2 2025	69,869	$15,276	$160.80	$117.98 - $227.34
Q1 2025	69,778	$9,756	$161.57	$135.75 - $190.57
Q4 2024	71,055	$11,841	$175.85	$162.93 - $196.36
Q3 2024	69,528	$11,848	$143.05	$124.23 - $171.89
Q2 2024	75,872	$10,713	$122.30	$111.11 - $143.16
Q1 2024	70,356	$8,837	$112.35	$99.52 - $130.38
Q4 2023	66,178	$6,977	$106.71	$97.10 - $115.10
Q3 2023	67,726	$7,174	$112.78	$100.65 - $124.19
Q2 2023	68,874	$8,202	$100.39	$89.07 - $123.87
Q1 2023	70,611	$6,561	$84.79	$79.26 - $89.95
Q4 2022	72,565	$6	$73.20	$58.29 - $82.46
Q3 2022	79,874	$4,878	$70.16	$58.27 - $76.57
Q2 2022	78,845	$5,509	$69.84	$60.85 - $80.35
Q1 2022	81,112	$6,710	$76.97	$66.76 - $85.10
Q4 2021	79,380	$6,923	$88.90	$82.57 - $100.72
Q3 2021	73,851	$6,435	$83.33	$73.26 - $87.09
Q2 2021	74,519	$5,801	$73.60	$65.85 - $79.96
Q1 2021	74,493	$5,227	$60.61	$55.94 - $68.93
Q4 2020	74,407	$4,813	$55.51	$51.43 - $61.75
Q3 2020	75,054	$4,481	$52.75	$49.85 - $58.15
Q2 2020	74,554	$4,121	$48.99	$42.39 - $51.78
Q1 2020	74,559	$3,603	$47.50	$36.56 - $51.46
Q4 2019	77,483	$4,105	$50.44	$48.07 - $52.55
Q3 2019	77,775	$4,280	$50.38	$46.77 - $54.99
Q2 2019	78,212	$4,456	$49.16	$45.34 - $52.23
Q1 2019	76,921	$4,131	$46.07	$40.02 - $49.20
Q4 2018	77,608	$3,504	$43.16	$38.21 - $46.67
Q3 2018	78,334	$4,039	$43.58	$39.14 - $46.78
Q2 2018	79,762	$3,514	$41.17	$38.06 - $43.52
Q1 2018	76,783	$3,513	$44.25	$39.63 - $47.62
Q4 2017	76,808	$3,631	$43.49	$41.69 - $45.48
Q3 2017	79,177	$3,828	$43.94	$42.09 - $46.95
Q2 2017	81,272	$4,075	$40.10	$38.38 - $45.64
Q1 2017	78,916	$3,520	$36.49	$33.57 - $41.18
Q4 2016	78,048	$3,001	$34.14	$32.84 - $35.91
Q3 2016	79,021	$3,104	$35.43	$33.66 - $36.45
Q2 2016	80,606	$3,299	$34.58	$32.99 - $35.95
Q1 2016	79,608	$3,257	$31.95	$28.60 - $36.25
Q4 2015	79,826	$2,916	$32.82	$30.52 - $34.94
Q3 2015	79,944	$2,888	$32.91	$30.09 - $35.12
Q2 2015	80,846	$3,258	$37.00	$34.22 - $38.59
Q1 2015	82,875	$3,576	$36.84	$35.08 - $38.54
Q4 2014	82,138	$3,694	$34.50	$30.37 - $39.60
Q3 2014	82,068	$3,142	$34.22	$32.24 - $35.57
Q2 2014	82,362	$3,338	$34.67	$32.84 - $36.40
Q1 2014	83,256	$3,405,984	$31.98	$29.78 - $34.81
Q4 2013	82,244	$3,147	$28.79	$26.80 - $32.11