Skip to main content

Oracle Corp (NY: ORCL )

166.87 +2.34 (+1.42%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 74.61 76.40 74.51 76.14 12,661,405 +0.69(+0.92%)
Oct 28, 2022 73.44 75.76 73.44 75.45 8,980,133 +2.16(+2.94%)
Oct 27, 2022 72.91 74.01 72.71 73.30 7,229,922 +0.32(+0.44%)
Oct 26, 2022 70.82 73.85 70.76 72.97 10,969,635 +1.64(+2.30%)
Oct 25, 2022 71.64 72.28 70.82 71.34 9,368,216 +0.21(+0.30%)
Oct 24, 2022 71.13 71.87 70.01 71.12 11,776,391 +0.21(+0.30%)
Oct 21, 2022 69.28 70.99 68.58 70.91 16,048,668 +3.36(+4.98%)
Oct 20, 2022 65.86 68.19 65.53 67.54 18,044,234 +2.88(+4.45%)
Oct 19, 2022 64.85 65.53 64.15 64.66 5,643,449 -0.71(-1.09%)
Oct 18, 2022 66.32 66.89 64.69 65.38 6,857,398 +0.01(+0.01%)
Oct 17, 2022 64.25 65.90 64.24 65.37 11,655,897 +2.64(+4.21%)
Oct 14, 2022 64.10 64.97 62.63 62.72 8,248,621 -0.87(-1.37%)
Oct 13, 2022 60.94 64.08 60.73 63.59 10,403,813 +1.38(+2.23%)
Oct 12, 2022 61.07 62.69 60.64 62.21 9,236,576 +1.34(+2.20%)
Oct 11, 2022 60.32 61.54 60.13 60.87 7,563,690 +0.16(+0.26%)
Oct 10, 2022 61.72 62.00 60.18 60.71 6,603,108 -0.70(-1.14%)
Oct 07, 2022 62.58 62.70 60.88 61.41 7,356,414 -1.95(-3.08%)
Oct 06, 2022 64.36 64.83 63.29 63.36 7,205,749 -1.30(-2.01%)
Oct 05, 2022 63.40 65.20 63.05 64.66 9,482,859 +0.92(+1.45%)
Oct 04, 2022 61.91 63.88 61.91 63.74 10,194,143 +2.53(+4.14%)
Oct 03, 2022 59.18 61.36 59.00 61.21 9,956,683 +1.95(+3.29%)
Sep 30, 2022 59.44 60.30 59.25 59.26 10,093,889 -0.32(-0.54%)
Sep 29, 2022 60.44 60.74 58.98 59.58 9,153,465 -1.62(-2.65%)
Sep 28, 2022 60.76 61.47 60.40 61.20 8,811,071 +0.63(+1.04%)
Sep 27, 2022 62.26 62.49 60.19 60.57 9,568,835 -1.00(-1.62%)
Sep 26, 2022 62.42 62.99 61.51 61.57 7,108,565 -1.07(-1.70%)
Sep 23, 2022 63.41 63.50 61.98 62.64 9,566,420 -1.44(-2.24%)
Sep 22, 2022 64.87 64.95 63.89 64.07 7,432,248 -0.70(-1.08%)
Sep 21, 2022 66.67 66.84 64.76 64.77 6,974,503 -1.32(-2.00%)
Sep 20, 2022 66.24 66.42 65.45 66.09 8,888,075 -0.93(-1.39%)
Sep 19, 2022 66.18 67.08 65.89 67.02 8,617,703 +0.23(+0.35%)
Sep 16, 2022 67.52 67.73 66.22 66.79 24,127,744 -1.37(-2.01%)
Sep 15, 2022 69.38 69.95 67.68 68.16 12,857,385 -1.82(-2.61%)
Sep 14, 2022 73.54 73.62 69.64 69.98 22,260,338 -3.80(-5.16%)
Sep 13, 2022 73.80 77.05 73.53 73.78 30,376,696 -1.01(-1.35%)
Sep 12, 2022 74.36 75.08 74.01 74.79 16,027,837 +1.14(+1.54%)
Sep 09, 2022 72.44 73.76 72.23 73.66 8,002,148 +1.22(+1.69%)
Sep 08, 2022 71.83 72.58 71.43 72.44 7,121,100 +0.16(+0.21%)
Sep 07, 2022 71.49 72.45 71.24 72.28 5,969,665 +0.64(+0.89%)
Sep 06, 2022 72.48 72.94 71.37 71.64 7,306,868 -0.82(-1.14%)
Sep 02, 2022 73.49 74.49 72.27 72.46 11,364,830 -0.60(-0.82%)
Sep 01, 2022 71.92 73.13 71.35 73.07 8,388,385 +1.12(+1.55%)
Aug 31, 2022 72.25 72.92 71.84 71.95 8,863,999 +0.01(+0.01%)
Aug 30, 2022 72.21 72.45 71.28 71.94 5,254,975 -0.05(-0.07%)
Aug 29, 2022 71.91 72.64 71.87 71.99 4,426,995 -0.45(-0.62%)
Aug 26, 2022 74.70 74.97 72.36 72.44 5,054,253 -2.17(-2.91%)
Aug 25, 2022 74.08 74.63 73.74 74.61 3,631,224 +0.70(+0.95%)
Aug 24, 2022 74.20 74.29 73.79 73.91 3,990,933 -0.23(-0.31%)
Aug 23, 2022 73.99 74.73 73.99 74.14 4,575,921 -0.05(-0.07%)
Aug 22, 2022 75.62 75.62 73.91 74.19 5,933,865 -2.13(-2.80%)
Aug 19, 2022 76.69 76.78 76.11 76.33 4,822,068 -0.64(-0.83%)
Aug 18, 2022 76.93 77.51 76.67 76.97 4,246,470 +0.07(+0.09%)
Aug 17, 2022 76.66 77.40 76.61 76.90 5,343,753 -0.26(-0.34%)
Aug 16, 2022 76.56 77.29 76.51 77.16 6,374,183 +0.40(+0.52%)
Aug 15, 2022 76.50 77.06 76.17 76.76 3,847,735 -0.04(-0.05%)
Aug 12, 2022 75.69 77.06 75.36 76.80 6,896,958 +1.93(+2.58%)
Aug 11, 2022 75.64 75.69 74.79 74.87 5,724,837 -0.37(-0.49%)
Aug 10, 2022 75.29 75.67 74.91 75.24 5,418,723 +0.75(+1.00%)
Aug 09, 2022 73.95 74.63 73.59 74.49 4,373,514 +0.29(+0.39%)
Aug 08, 2022 74.64 75.13 74.01 74.20 4,879,009 -0.85(-1.14%)
Aug 05, 2022 74.01 75.10 73.75 75.06 5,006,677 -0.05(-0.06%)
Aug 04, 2022 75.15 75.54 74.82 75.10 3,767,926 +0.03(+0.04%)
Aug 03, 2022 74.44 75.45 74.04 75.07 6,318,500 +0.99(+1.34%)
Aug 02, 2022 74.71 74.97 73.80 74.09 6,599,141 -1.06(-1.41%)
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.