Skip to main content

Oracle Corp (NY: ORCL )

125.79 +0.52 (+0.41%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 86.37 87.14 86.03 87.13 6,371,532 +1.09(+1.27%)
Jan 30, 2023 87.14 87.28 85.68 86.03 6,349,830 -1.62(-1.84%)
Jan 27, 2023 88.15 88.37 87.62 87.65 5,763,819 -0.83(-0.94%)
Jan 26, 2023 88.53 89.12 87.75 88.47 7,469,719 +0.19(+0.21%)
Jan 25, 2023 87.36 88.50 86.42 88.29 5,986,641 -0.06(-0.07%)
Jan 24, 2023 87.71 98.13 86.67 88.35 7,120,699 +0.72(+0.82%)
Jan 23, 2023 85.87 87.79 85.66 87.63 7,503,380 +1.69(+1.97%)
Jan 20, 2023 84.73 86.06 84.21 85.93 5,653,059 +1.29(+1.52%)
Jan 19, 2023 85.10 85.68 83.97 84.64 5,682,251 -0.76(-0.89%)
Jan 18, 2023 87.26 87.27 85.29 85.40 6,484,361 -1.86(-2.13%)
Jan 17, 2023 87.84 88.09 87.09 87.26 6,613,079 -0.59(-0.67%)
Jan 13, 2023 86.62 88.12 86.34 87.85 5,168,948 +0.41(+0.47%)
Jan 12, 2023 87.36 87.85 86.84 87.44 6,163,563 +0.18(+0.20%)
Jan 11, 2023 86.05 87.32 85.78 87.26 8,487,326 +2.07(+2.43%)
Jan 10, 2023 84.35 85.30 84.28 85.19 5,789,986 +0.08(+0.09%)
Jan 09, 2023 85.53 86.27 84.86 85.12 7,634,920 +1.06(+1.27%)
Jan 06, 2023 83.15 84.72 82.25 84.05 8,806,899 +1.32(+1.60%)
Jan 05, 2023 83.40 83.80 81.66 82.73 7,788,660 -0.17(-0.20%)
Jan 04, 2023 82.62 83.57 82.07 82.89 7,985,808 +0.75(+0.91%)
Jan 03, 2023 80.92 82.27 80.72 82.15 9,167,179 +1.94(+2.42%)
Dec 30, 2022 79.61 80.39 79.24 80.21 5,478,530 +0.33(+0.42%)
Dec 29, 2022 79.45 80.26 79.19 79.87 3,940,548 +1.05(+1.33%)
Dec 28, 2022 79.57 80.11 78.69 78.82 3,866,598 -0.64(-0.80%)
Dec 27, 2022 79.36 79.94 79.09 79.46 4,372,786 +0.13(+0.16%)
Dec 23, 2022 79.00 79.38 78.49 79.33 4,208,224 +0.35(+0.45%)
Dec 22, 2022 79.42 79.65 77.94 78.98 8,337,854 -0.99(-1.24%)
Dec 21, 2022 79.82 80.60 79.42 79.97 6,044,140 +0.55(+0.69%)
Dec 20, 2022 78.99 79.96 78.84 79.42 6,511,978 +0.43(+0.55%)
Dec 19, 2022 78.42 79.58 78.18 78.99 7,886,334 +0.90(+1.16%)
Dec 16, 2022 78.46 78.95 77.99 78.09 19,568,104 -0.48(-0.61%)
Dec 15, 2022 79.27 79.51 77.97 78.57 8,353,582 -1.72(-2.14%)
Dec 14, 2022 79.29 81.33 79.06 80.28 11,459,925 +1.24(+1.56%)
Dec 13, 2022 83.35 83.94 78.20 79.05 23,252,116 -0.71(-0.89%)
Dec 12, 2022 78.80 79.88 78.43 79.75 15,969,358 +1.39(+1.78%)
Dec 09, 2022 78.16 78.85 78.05 78.36 6,981,845 -0.21(-0.26%)
Dec 08, 2022 77.64 78.70 77.06 78.57 6,031,339 +1.27(+1.64%)
Dec 07, 2022 77.19 77.95 77.11 77.30 5,199,265 -0.13(-0.16%)
Dec 06, 2022 77.86 78.32 76.60 77.43 7,800,387 -0.51(-0.65%)
Dec 05, 2022 80.86 80.87 77.92 77.94 9,275,265 -3.85(-4.70%)
Dec 02, 2022 81.64 82.05 81.03 81.79 4,890,708 -0.75(-0.90%)
Dec 01, 2022 81.49 82.94 80.80 82.53 6,289,246 +1.06(+1.30%)
Nov 30, 2022 78.96 81.61 78.50 81.47 9,793,647 +2.14(+2.70%)
Nov 29, 2022 79.80 79.97 79.01 79.33 5,022,418 -0.53(-0.66%)
Nov 28, 2022 80.57 80.60 79.55 79.86 5,210,010 -1.30(-1.61%)
Nov 25, 2022 81.30 81.92 80.99 81.17 2,807,564 +0.16(+0.19%)
Nov 23, 2022 80.58 81.36 80.25 81.01 6,469,311 +0.43(+0.54%)
Nov 22, 2022 78.39 80.67 78.33 80.58 8,963,770 +2.26(+2.88%)
Nov 21, 2022 78.08 78.60 77.42 78.32 5,335,490 +0.09(+0.11%)
Nov 18, 2022 78.50 78.95 77.37 78.23 6,223,822 +0.52(+0.67%)
Nov 17, 2022 77.68 78.08 76.72 77.71 5,826,687 -0.68(-0.86%)
Nov 16, 2022 77.64 78.72 77.39 78.39 6,126,247 +0.70(+0.90%)
Nov 15, 2022 77.45 79.16 76.55 77.69 7,763,968 +0.64(+0.83%)
Nov 14, 2022 76.03 78.04 75.88 77.06 7,288,529 +0.78(+1.02%)
Nov 11, 2022 75.68 76.43 75.13 76.28 7,860,437 +0.56(+0.74%)
Nov 10, 2022 76.24 77.00 75.27 75.72 10,636,420 +1.48(+2.00%)
Nov 09, 2022 73.97 75.10 73.59 74.24 6,151,285 +0.02(+0.03%)
Nov 08, 2022 75.51 75.69 73.61 74.22 9,278,036 -1.08(-1.43%)
Nov 07, 2022 74.68 75.64 74.07 75.30 5,495,720 +0.73(+0.97%)
Nov 04, 2022 74.51 75.23 72.85 74.57 7,357,049 +0.95(+1.29%)
Nov 03, 2022 73.32 74.27 72.66 73.62 6,889,253 -0.09(-0.12%)
Nov 02, 2022 75.21 73.60 73.71 7,668,359 -1.95(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.