ORACLE CORP

Ticker: ORCL CUSIP: 68389X105 Class: Common Stock

Kovitz Investment Group Partners, LLC's Holding History (CIK: 0001665198)

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

Q4 2025

Shares 91,285 Value ($000) $17,793 Avg Close $238.05 Range $177.07 - $322.54

Q3 2025

Shares 179,028 Value ($000) $50,350 Avg Close $254.17 Range $215.48 - $345.12

Q2 2025

Shares 793,508 Value ($000) $173,485 Avg Close $160.80 Range $117.98 - $227.34

Q1 2025

Shares 871,206 Value ($000) $121,803 Avg Close $161.57 Range $135.75 - $190.57

Q4 2024

Shares 1,017,618 Value ($000) $169,578 Avg Close $175.85 Range $162.93 - $196.36

Q3 2024

Shares 835,427 Value ($000) $136,781 Avg Close $143.05 Range $124.23 - $171.89

Q2 2024

Shares 862,410 Value ($000) $121,773 Avg Close $122.30 Range $111.11 - $143.16

Q1 2024

Shares 799,448 Value ($000) $100,419 Avg Close $112.35 Range $99.52 - $130.38

Q4 2023

Shares 98,090 Value ($000) $10,342 Avg Close $106.71 Range $97.10 - $115.10

Q3 2023

Shares 101,571 Value ($000) $10,758 Avg Close $112.78 Range $100.65 - $124.19

Q2 2023

Shares 103,992 Value ($000) $12,384 Avg Close $100.39 Range $89.07 - $123.87

Q1 2023

Shares 107,146 Value ($000) $10 Avg Close $84.79 Range $79.26 - $89.95

Q4 2022

Shares 105,794 Value ($000) $9 Avg Close $73.20 Range $58.29 - $82.46

Q3 2022

Shares 107,187 Value ($000) $6,546 Avg Close $70.16 Range $58.27 - $76.57

Q2 2022

Shares 107,001 Value ($000) $7,476 Avg Close $69.84 Range $60.85 - $80.35

Q1 2022

Shares 107,221 Value ($000) $8,870 Avg Close $76.97 Range $66.76 - $85.10

Q4 2021

Shares 150,443 Value ($000) $9,732 Avg Close $88.90 Range $82.57 - $100.72

Q3 2021

Shares 133,301 Value ($000) $11,615 Avg Close $83.33 Range $73.26 - $87.09

Q2 2021

Shares 133,396 Value ($000) $10,383 Avg Close $73.60 Range $65.85 - $79.96

Q1 2021

Shares 144,994 Value ($000) $10,174 Avg Close $60.61 Range $55.94 - $68.93

Q4 2020

Shares 150,442 Value ($000) $9,732 Avg Close $55.51 Range $51.43 - $61.75

Q2 2020

Shares 137,816 Value ($000) $7,617 Avg Close $48.99 Range $42.39 - $51.78

Q3 2019

Shares 165,356 Value ($000) $9,099 Avg Close $50.38 Range $46.77 - $54.99

Q2 2019

Shares 161,663 Value ($000) $9,210 Avg Close $49.16 Range $45.34 - $52.23

Q1 2019

Shares 165,069 Value ($000) $8,866 Avg Close $46.07 Range $40.02 - $49.20

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	91,285	$17,793	$238.05	$177.07 - $322.54
Q3 2025	179,028	$50,350	$254.17	$215.48 - $345.12
Q2 2025	793,508	$173,485	$160.80	$117.98 - $227.34
Q1 2025	871,206	$121,803	$161.57	$135.75 - $190.57
Q4 2024	1,017,618	$169,578	$175.85	$162.93 - $196.36
Q3 2024	835,427	$136,781	$143.05	$124.23 - $171.89
Q2 2024	862,410	$121,773	$122.30	$111.11 - $143.16
Q1 2024	799,448	$100,419	$112.35	$99.52 - $130.38
Q4 2023	98,090	$10,342	$106.71	$97.10 - $115.10
Q3 2023	101,571	$10,758	$112.78	$100.65 - $124.19
Q2 2023	103,992	$12,384	$100.39	$89.07 - $123.87
Q1 2023	107,146	$10	$84.79	$79.26 - $89.95
Q4 2022	105,794	$9	$73.20	$58.29 - $82.46
Q3 2022	107,187	$6,546	$70.16	$58.27 - $76.57
Q2 2022	107,001	$7,476	$69.84	$60.85 - $80.35
Q1 2022	107,221	$8,870	$76.97	$66.76 - $85.10
Q4 2021	150,443	$9,732	$88.90	$82.57 - $100.72
Q3 2021	133,301	$11,615	$83.33	$73.26 - $87.09
Q2 2021	133,396	$10,383	$73.60	$65.85 - $79.96
Q1 2021	144,994	$10,174	$60.61	$55.94 - $68.93
Q4 2020	150,442	$9,732	$55.51	$51.43 - $61.75
Q2 2020	137,816	$7,617	$48.99	$42.39 - $51.78
Q3 2019	165,356	$9,099	$50.38	$46.77 - $54.99
Q2 2019	161,663	$9,210	$49.16	$45.34 - $52.23
Q1 2019	165,069	$8,866	$46.07	$40.02 - $49.20