Skip to main content

Oracle Corp (NY: ORCL )

125.43 +0.16 (+0.13%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 77.92 79.03 78.57 10,943,164 +0.66(+0.84%)
Jan 28, 2022 77.44 77.93 76.06 77.91 8,113,674 +0.68(+0.88%)
Jan 27, 2022 77.55 78.56 76.67 77.23 10,672,505 +0.18(+0.24%)
Jan 26, 2022 79.30 79.41 76.74 77.05 14,429,867 -1.43(-1.83%)
Jan 25, 2022 78.73 79.48 77.64 78.48 13,894,793 -1.31(-1.64%)
Jan 24, 2022 78.63 79.79 77.05 79.79 17,323,286 +0.19(+0.24%)
Jan 21, 2022 80.70 80.73 79.41 79.60 11,991,751 -0.48(-0.60%)
Jan 20, 2022 81.24 82.29 79.89 80.08 11,193,516 -0.64(-0.79%)
Jan 19, 2022 83.03 83.92 80.57 80.72 10,843,342 -2.10(-2.54%)
Jan 18, 2022 84.10 84.19 82.62 82.82 7,049,750 -2.07(-2.44%)
Jan 14, 2022 84.89 0 -0.10(-0.11%)
Jan 13, 2022 85.90 86.08 84.76 84.99 6,241,563 -0.50(-0.59%)
Jan 12, 2022 86.05 86.66 84.87 85.49 6,042,061 -0.16(-0.19%)
Jan 11, 2022 85.81 86.16 84.62 85.66 7,497,330 -0.77(-0.90%)
Jan 10, 2022 84.59 86.53 84.18 86.43 11,384,003 +1.71(+2.02%)
Jan 07, 2022 83.69 85.19 83.53 84.72 10,161,135 +1.13(+1.36%)
Jan 06, 2022 83.25 84.63 82.82 83.58 8,175,402 +0.19(+0.23%)
Jan 05, 2022 85.35 85.45 83.16 83.39 11,646,741 -2.30(-2.68%)
Jan 04, 2022 84.78 86.40 84.62 85.69 12,397,362 +0.91(+1.07%)
Jan 03, 2022 84.23 84.82 82.72 84.78 11,036,128 +0.67(+0.79%)
Dec 31, 2021 84.92 84.97 84.08 84.11 6,125,629 -0.77(-0.91%)
Dec 30, 2021 85.50 85.75 84.65 84.89 7,658,473 -0.19(-0.23%)
Dec 29, 2021 85.36 86.02 84.60 85.08 5,833,271 -0.42(-0.50%)
Dec 28, 2021 86.52 86.61 85.38 85.50 5,816,980 -0.86(-0.99%)
Dec 27, 2021 86.52 87.12 85.86 86.36 7,948,585 -0.17(-0.20%)
Dec 23, 2021 86.83 87.15 85.90 86.53 10,010,846 -0.13(-0.16%)
Dec 22, 2021 88.03 88.60 86.33 86.67 10,918,812 -1.59(-1.80%)
Dec 21, 2021 88.55 88.58 86.53 88.26 16,403,461 -0.13(-0.14%)
Dec 20, 2021 93.00 93.00 88.27 88.39 17,809,792 -4.80(-5.15%)
Dec 17, 2021 94.22 96.40 92.41 93.19 30,027,270 -6.37(-6.39%)
Dec 16, 2021 100.26 100.31 98.65 99.56 9,308,935 -0.41(-0.41%)
Dec 15, 2021 97.01 100.08 96.68 99.97 14,979,094 +3.63(+3.76%)
Dec 14, 2021 96.45 97.86 95.86 96.34 9,860,335 -0.96(-0.99%)
Dec 13, 2021 98.80 100.66 96.95 97.31 16,916,600 -1.68(-1.70%)
Dec 10, 2021 100.59 102.56 96.55 98.99 47,511,368 +13.37(+15.61%)
Dec 09, 2021 85.96 86.80 85.11 85.62 8,822,347 -0.16(-0.19%)
Dec 08, 2021 86.85 86.97 84.79 85.78 7,977,631 -1.07(-1.23%)
Dec 07, 2021 86.79 87.51 86.04 86.85 7,056,535 +1.07(+1.25%)
Dec 06, 2021 85.20 86.00 84.73 85.78 8,706,220 +0.68(+0.79%)
Dec 03, 2021 87.14 87.57 84.61 85.11 11,207,785 -1.69(-1.94%)
Dec 02, 2021 86.23 87.81 85.84 86.80 7,350,764 +0.23(+0.27%)
Dec 01, 2021 88.43 89.11 86.48 86.56 12,529,791 -0.95(-1.09%)
Nov 30, 2021 89.72 90.20 87.39 87.52 24,127,384 -2.12(-2.37%)
Nov 29, 2021 89.86 90.79 89.57 89.64 9,904,109 +0.59(+0.66%)
Nov 26, 2021 89.59 90.74 88.80 89.05 4,685,672 -1.21(-1.34%)
Nov 24, 2021 88.96 90.37 88.88 90.26 11,310,088 +0.62(+0.69%)
Nov 23, 2021 90.82 90.94 88.98 89.64 9,233,346 -1.61(-1.77%)
Nov 22, 2021 90.40 92.27 90.09 91.25 6,727,064 +0.62(+0.68%)
Nov 19, 2021 91.44 93.52 90.61 90.63 9,267,030 -0.67(-0.73%)
Nov 18, 2021 91.77 91.48 91.26 91.30 5,943,815 -0.65(-0.70%)
Nov 17, 2021 92.36 92.72 91.45 91.95 6,486,715 -0.27(-0.29%)
Nov 16, 2021 90.80 92.95 90.68 92.22 7,480,540 +1.53(+1.69%)
Nov 15, 2021 90.49 90.90 89.62 90.68 5,909,777 +0.46(+0.51%)
Nov 12, 2021 90.94 91.12 90.11 90.22 6,672,343 -0.48(-0.53%)
Nov 11, 2021 90.77 91.40 90.47 90.70 3,753,825 +0.20(+0.22%)
Nov 10, 2021 90.76 90.50 6,042,122 -0.73(-0.80%)
Nov 09, 2021 91.73 92.22 90.72 91.23 6,326,926 -0.53(-0.58%)
Nov 08, 2021 91.87 91.87 90.96 91.76 5,241,825 +0.18(+0.20%)
Nov 05, 2021 92.78 93.12 90.76 91.58 6,386,987 -0.66(-0.71%)
Nov 04, 2021 92.81 93.18 91.94 92.23 6,073,252 -0.50(-0.54%)
Nov 03, 2021 93.07 93.43 89.67 92.74 5,965,857 +0.27(+0.29%)
Nov 02, 2021 90.40 92.51 90.18 92.47 6,475,324 +1.44(+1.58%)
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.