Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	167.13	168.83	166.60	168.00	12,186,851	+0.41(+0.24%)
Sep 19, 2024	167.25	168.16	164.51	167.59	10,074,478	+3.06(+1.86%)
Sep 18, 2024	167.62	167.62	163.73	164.53	12,259,567	-2.94(-1.76%)
Sep 17, 2024	170.28	170.64	166.77	167.47	12,575,022	-2.86(-1.68%)
Sep 16, 2024	164.99	173.99	164.51	170.33	27,370,414	+8.30(+5.12%)
Sep 13, 2024	173.70	173.94	161.00	162.03	25,728,112	+0.65(+0.40%)
Sep 12, 2024	159.04	162.34	157.90	161.38	16,241,268	+4.20(+2.67%)
Sep 11, 2024	156.78	159.44	154.84	157.18	12,617,772	+1.29(+0.83%)
Sep 10, 2024	154.23	160.52	153.12	155.89	37,354,044	+16.00(+11.44%)
Sep 09, 2024	142.49	143.30	139.51	139.89	20,162,506	-1.92(-1.35%)
Sep 06, 2024	143.79	143.94	139.40	141.81	11,154,817	-0.80(-0.56%)
Sep 05, 2024	141.40	143.28	140.31	142.61	8,732,999	+1.86(+1.32%)
Sep 04, 2024	138.44	141.10	137.95	140.75	6,243,894	+1.25(+0.90%)
Sep 03, 2024	140.45	142.20	138.83	139.50	6,830,451	-1.79(-1.27%)
Aug 30, 2024	140.33	141.72	140.09	141.29	7,980,682	+1.87(+1.34%)
Aug 29, 2024	139.14	141.16	138.85	139.42	4,588,320	+1.54(+1.12%)
Aug 28, 2024	138.83	138.95	136.91	137.88	3,020,953	-0.60(-0.43%)
Aug 27, 2024	137.85	139.50	137.74	138.48	3,874,368	-0.42(-0.30%)
Aug 26, 2024	139.39	139.40	138.19	138.90	2,728,511	-0.29(-0.21%)
Aug 23, 2024	138.73	139.79	137.26	139.19	4,544,574	+1.11(+0.80%)
Aug 22, 2024	140.70	141.08	137.65	138.08	5,161,576	-2.12(-1.51%)
Aug 21, 2024	138.80	140.30	138.55	140.20	3,775,979	+1.03(+0.74%)
Aug 20, 2024	137.82	139.79	137.82	139.17	3,738,039	+1.25(+0.91%)
Aug 19, 2024	137.53	137.95	136.46	137.92	3,640,353	+0.45(+0.33%)
Aug 16, 2024	136.79	137.82	136.39	137.47	4,893,789	+0.54(+0.39%)
Aug 15, 2024	136.93	137.25	135.72	136.93	4,697,590	+1.33(+0.98%)
Aug 14, 2024	134.04	135.97	134.01	135.60	4,044,387	+1.34(+1.00%)
Aug 13, 2024	132.97	134.54	132.81	134.26	4,323,706	+1.68(+1.27%)
Aug 12, 2024	132.25	132.71	131.21	132.58	5,600,808	+0.52(+0.39%)
Aug 09, 2024	128.40	132.37	128.34	132.06	5,597,292	+3.10(+2.40%)
Aug 08, 2024	128.00	129.82	127.65	128.96	6,238,062	+3.06(+2.43%)
Aug 07, 2024	128.92	130.30	125.75	125.90	8,614,250	-2.31(-1.80%)
Aug 06, 2024	130.54	131.04	128.08	128.21	8,364,919	+0.35(+0.27%)
Aug 05, 2024	127.89	129.97	126.66	127.86	10,353,618	-5.42(-4.07%)
Aug 02, 2024	132.77	134.30	131.80	133.28	8,262,267	-4.23(-3.08%)
Aug 01, 2024	139.29	140.39	135.77	137.51	5,904,898	-1.94(-1.39%)
Jul 31, 2024	139.69	141.55	138.66	139.45	7,186,558	+3.78(+2.79%)
Jul 30, 2024	139.07	139.56	134.96	135.67	6,505,283	-2.64(-1.91%)
Jul 29, 2024	139.27	139.78	137.82	138.31	4,054,429	-0.70(-0.50%)
Jul 26, 2024	138.87	139.96	138.38	139.01	5,139,379	+1.19(+0.86%)
Jul 25, 2024	140.15	141.07	137.70	137.82	7,654,144	-0.95(-0.68%)
Jul 24, 2024	141.70	142.66	138.40	138.77	8,021,216	-4.34(-3.03%)
Jul 23, 2024	141.30	143.22	141.21	143.11	6,697,071	+2.94(+2.10%)
Jul 22, 2024	139.74	140.68	139.12	140.17	5,386,284	+1.61(+1.16%)
Jul 19, 2024	138.35	140.44	138.08	138.56	6,111,984	+0.53(+0.38%)
Jul 18, 2024	139.36	140.06	137.20	138.03	5,998,631	-1.23(-0.88%)
Jul 17, 2024	140.48	141.79	138.68	139.26	9,155,189	-3.35(-2.35%)
Jul 16, 2024	143.07	143.50	142.05	142.61	7,181,413	-0.46(-0.32%)
Jul 15, 2024	145.73	146.59	141.92	143.07	8,687,209	-1.70(-1.17%)
Jul 12, 2024	142.71	145.13	141.26	144.77	7,361,772	+2.01(+1.41%)
Jul 11, 2024	142.36	143.48	141.68	142.76	5,246,213	+1.09(+0.77%)
Jul 10, 2024	140.72	141.98	139.34	141.67	6,367,765	+1.39(+0.99%)
Jul 09, 2024	144.72	145.29	137.61	140.28	14,377,880	-4.34(-3.00%)
Jul 08, 2024	144.35	144.82	143.03	144.62	8,645,718	+0.20(+0.14%)
Jul 05, 2024	144.54	145.38	143.62	144.42	5,380,678	+0.45(+0.31%)
Jul 03, 2024	143.34	144.24	143.10	143.97	3,570,835	+1.10(+0.77%)
Jul 02, 2024	142.23	143.81	142.15	142.88	5,936,819	+0.19(+0.13%)
Jul 01, 2024	141.29	143.65	140.67	142.69	6,569,775	+1.89(+1.34%)
Jun 28, 2024	139.04	142.42	138.88	140.80	25,887,754	+1.02(+0.73%)
Jun 27, 2024	138.86	141.02	138.42	139.78	7,536,190	+1.94(+1.41%)
Jun 26, 2024	139.10	140.35	137.69	137.84	8,057,535	-0.94(-0.68%)
Jun 25, 2024	138.61	139.16	137.17	138.78	8,493,530	-0.72(-0.51%)
Jun 24, 2024	139.61	141.13	138.73	139.50	7,812,153	-1.61(-1.14%)
Jun 21, 2024	143.31	143.31	140.04	141.10	15,011,158	-1.41(-0.99%)
Jun 20, 2024	144.91	144.91	141.55	142.51	8,966,424	-1.72(-1.20%)
Jun 18, 2024	140.82	144.65	140.82	144.23	11,662,282	+3.32(+2.36%)
Jun 17, 2024	138.41	141.04	137.86	140.91	11,262,955	+3.17(+2.30%)
Jun 14, 2024	138.87	139.58	136.99	137.74	11,362,833	-1.71(-1.23%)
Jun 13, 2024	140.03	142.00	138.38	139.46	13,775,161	-0.53(-0.38%)
Jun 12, 2024	134.31	140.56	133.58	139.99	40,968,264	+16.45(+13.32%)
Jun 11, 2024	123.70	124.48	121.95	123.53	18,241,182	-0.62(-0.50%)
Jun 10, 2024	125.38	126.59	123.70	124.15	10,202,166	-1.42(-1.13%)
Jun 07, 2024	123.86	125.86	122.92	125.56	11,577,594	+2.41(+1.96%)
Jun 06, 2024	122.53	123.92	121.91	123.15	7,367,269	+0.87(+0.71%)
Jun 05, 2024	121.31	122.44	120.17	122.28	5,990,232	+2.55(+2.13%)
Jun 04, 2024	118.69	120.03	118.39	119.73	7,994,911	+0.79(+0.66%)
Jun 03, 2024	117.20	118.99	117.01	118.94	7,274,969	+2.08(+1.78%)
May 31, 2024	116.26	117.09	114.23	116.86	12,794,384	+0.10(+0.09%)
May 30, 2024	119.83	121.10	116.70	116.76	10,879,464	-6.63(-5.37%)
May 29, 2024	122.64	123.57	122.42	123.39	4,745,986	-0.75(-0.60%)
May 28, 2024	122.89	124.47	122.67	124.14	6,930,701	+1.58(+1.29%)
May 24, 2024	123.07	123.16	121.08	122.56	7,193,712	-1.18(-0.95%)
May 23, 2024	126.19	126.34	122.81	123.74	6,124,695	-0.51(-0.41%)
May 22, 2024	124.28	124.81	122.95	124.25	5,719,449	-0.03(-0.02%)
May 21, 2024	124.11	125.01	123.57	124.28	5,564,364	+0.11(+0.09%)
May 20, 2024	123.45	124.33	122.89	124.17	6,004,726	+1.02(+0.83%)
May 17, 2024	122.83	123.23	121.74	123.15	6,211,655	+1.34(+1.10%)
May 16, 2024	121.60	122.11	120.87	121.82	5,177,449	+0.53(+0.44%)
May 15, 2024	119.83	121.75	119.33	121.29	6,621,760	+0.76(+0.63%)
May 14, 2024	116.17	122.20	115.80	120.53	17,853,446	+4.49(+3.87%)
May 13, 2024	116.80	116.86	115.87	116.04	4,151,313	-0.30(-0.26%)
May 10, 2024	116.82	117.30	115.58	116.34	4,134,173	+0.03(+0.03%)
May 09, 2024	117.06	117.39	116.17	116.31	3,245,382	-0.75(-0.64%)
May 08, 2024	117.38	117.65	116.78	117.06	4,648,601	-0.54(-0.46%)
May 07, 2024	117.67	118.79	116.96	117.60	6,453,634	-0.41(-0.35%)
May 06, 2024	116.00	118.03	115.85	118.01	6,068,995	+2.53(+2.19%)
May 03, 2024	115.65	115.88	114.75	115.47	4,497,643	+0.84(+0.73%)
May 02, 2024	114.91	115.48	113.94	114.64	5,027,381	+0.33(+0.29%)
May 01, 2024	113.59	116.43	113.33	114.31	5,599,400	+0.88(+0.77%)
Apr 30, 2024	114.77	115.19	113.37	113.43	6,250,639	-2.73(-2.35%)
Apr 29, 2024	116.66	116.98	114.97	116.16	5,204,463	-0.72(-0.61%)
Apr 26, 2024	116.71	118.87	115.82	116.88	8,378,718	+2.31(+2.02%)
Apr 25, 2024	113.31	114.67	112.48	114.57	6,813,704	-0.45(-0.39%)
Apr 24, 2024	115.06	115.40	113.56	115.02	5,806,076	+0.25(+0.22%)
Apr 23, 2024	114.85	115.53	114.43	114.77	5,508,265	+0.56(+0.49%)
Apr 22, 2024	115.70	116.01	114.02	114.21	7,144,270	-0.35(-0.30%)
Apr 19, 2024	115.79	116.44	114.14	114.56	8,274,792	-1.12(-0.96%)
Apr 18, 2024	118.43	118.43	115.37	115.67	6,677,155	-2.66(-2.25%)
Apr 17, 2024	120.64	120.70	118.28	118.34	5,381,503	-1.94(-1.62%)
Apr 16, 2024	119.75	121.10	119.41	120.28	7,018,629	+0.74(+0.62%)
Apr 15, 2024	121.84	122.12	119.10	119.54	5,114,916	-1.23(-1.02%)
Apr 12, 2024	121.40	121.50	120.08	120.77	6,214,375	-2.12(-1.73%)
Apr 11, 2024	121.38	123.47	121.02	122.89	7,341,492	+1.49(+1.22%)
Apr 10, 2024	121.01	122.73	120.98	121.41	4,520,732	-1.48(-1.20%)
Apr 09, 2024	124.00	124.40	120.90	122.88	5,580,065	-0.72(-0.58%)
Apr 08, 2024	124.25	124.36	123.02	123.60	6,155,143	-0.55(-0.44%)
Apr 05, 2024	123.67	125.24	123.39	124.15	4,929,192	+0.71(+0.57%)
Apr 04, 2024	126.83	127.22	123.28	123.44	7,633,132	-2.04(-1.62%)
Apr 03, 2024	123.51	125.64	123.31	125.48	7,471,399	+1.89(+1.53%)
Apr 02, 2024	123.76	124.18	122.69	123.59	4,889,745	-1.13(-0.91%)
Apr 01, 2024	124.78	125.51	123.81	124.72	4,158,039	-0.13(-0.10%)
Mar 28, 2024	124.64	125.37	124.45	124.85	6,629,534	+0.34(+0.27%)
Mar 27, 2024	126.56	127.05	123.72	124.52	8,163,338	-1.19(-0.95%)
Mar 26, 2024	125.99	126.17	125.08	125.71	7,106,624	+0.39(+0.31%)
Mar 25, 2024	126.90	126.90	125.29	125.32	7,490,206	-1.70(-1.34%)
Mar 22, 2024	128.23	128.43	126.78	127.02	6,700,324	-1.21(-0.95%)
Mar 21, 2024	129.73	131.97	128.17	128.23	17,951,684	-0.23(-0.18%)
Mar 20, 2024	129.20	129.90	127.50	128.46	8,423,453	+0.05(+0.04%)
Mar 19, 2024	126.98	128.43	125.73	128.41	10,298,899	+1.38(+1.09%)
Mar 18, 2024	126.43	128.17	126.12	127.03	12,298,641	+2.25(+1.80%)
Mar 15, 2024	123.29	125.25	122.81	124.78	17,953,028	+0.01(+0.01%)
Mar 14, 2024	126.46	127.03	124.19	124.77	11,362,419	+0.01(+0.01%)
Mar 13, 2024	127.23	128.02	124.08	124.76	15,963,428	-2.01(-1.58%)
Mar 12, 2024	125.50	128.59	123.85	126.77	48,979,760	+13.33(+11.75%)
Mar 11, 2024	110.94	114.06	110.51	113.44	20,303,252	+1.70(+1.52%)
Mar 08, 2024	113.38	113.64	110.87	111.74	8,363,343	-2.11(-1.85%)
Mar 07, 2024	113.25	114.11	111.61	113.85	7,714,254	+2.26(+2.02%)
Mar 06, 2024	110.83	112.37	110.00	111.59	6,744,411	+1.32(+1.20%)
Mar 05, 2024	112.14	112.36	109.70	110.27	8,289,832	-3.10(-2.74%)
Mar 04, 2024	112.90	113.91	112.71	113.37	6,626,062	+0.28(+0.25%)
Mar 01, 2024	111.01	113.25	110.85	113.09	7,651,232	+2.09(+1.88%)
Feb 29, 2024	111.01	111.77	109.97	111.01	12,266,785	+0.00(+0.00%)
Feb 28, 2024	110.59	111.34	110.43	111.01	5,312,674	+0.30(+0.27%)
Feb 27, 2024	109.95	110.84	109.13	110.71	6,634,236	+0.41(+0.37%)
Feb 26, 2024	111.33	111.86	110.27	110.30	6,377,922	-0.97(-0.88%)
Feb 23, 2024	111.33	112.69	111.04	111.28	7,549,986	+0.94(+0.85%)
Feb 22, 2024	110.82	111.21	109.00	110.34	9,011,636	+2.83(+2.63%)
Feb 21, 2024	106.12	107.72	105.87	107.51	7,912,939	-0.29(-0.27%)
Feb 20, 2024	109.87	110.10	107.03	107.80	11,041,021	-2.84(-2.57%)
Feb 16, 2024	112.34	112.43	110.58	110.64	9,006,971	-1.46(-1.30%)
Feb 15, 2024	113.56	113.62	111.89	112.10	8,504,139	-1.47(-1.30%)
Feb 14, 2024	113.63	114.03	112.85	113.57	5,993,956	+0.58(+0.51%)
Feb 13, 2024	113.11	113.52	112.32	113.00	8,220,837	-2.15(-1.86%)
Feb 12, 2024	115.56	116.39	114.69	115.14	5,472,164	-0.80(-0.69%)
Feb 09, 2024	116.36	116.63	115.03	115.94	5,874,526	-0.04(-0.03%)
Feb 08, 2024	116.39	117.08	115.27	115.98	4,499,269	-0.59(-0.50%)
Feb 07, 2024	115.10	116.88	114.61	116.56	7,717,086	+1.96(+1.71%)
Feb 06, 2024	116.04	116.25	114.29	114.61	4,665,914	-1.08(-0.94%)
Feb 05, 2024	114.83	116.01	114.08	115.69	8,200,780	+0.60(+0.52%)
Feb 02, 2024	115.12	115.79	114.46	115.09	6,539,013	+0.26(+0.23%)
Feb 01, 2024	112.23	115.08	111.87	114.83	7,926,547	+3.81(+3.43%)
Jan 31, 2024	113.12	113.58	111.00	111.03	7,430,187	-2.44(-2.15%)
Jan 30, 2024	112.68	113.71	111.95	113.47	8,278,992	+0.41(+0.36%)
Jan 29, 2024	113.50	113.90	112.33	113.06	7,052,014	-0.88(-0.78%)
Jan 26, 2024	113.95	114.78	113.59	113.95	5,575,519	-0.36(-0.31%)
Jan 25, 2024	114.20	115.48	113.66	114.31	8,918,284	+0.69(+0.60%)
Jan 24, 2024	112.74	114.72	112.65	113.62	11,959,435	+2.46(+2.22%)
Jan 23, 2024	109.63	112.00	108.90	111.16	9,245,758	+1.72(+1.57%)
Jan 22, 2024	109.40	110.02	108.61	109.44	7,527,178	+0.43(+0.39%)
Jan 19, 2024	108.66	109.56	108.36	109.01	11,231,423	+0.96(+0.89%)
Jan 18, 2024	106.35	108.22	105.98	108.05	10,423,905	+2.26(+2.13%)
Jan 17, 2024	105.82	106.85	105.04	105.79	7,817,962	-0.14(-0.13%)
Jan 16, 2024	105.77	106.02	104.78	105.93	7,592,215	-0.03(-0.03%)
Jan 12, 2024	104.47	106.06	104.33	105.96	9,779,756	+1.82(+1.75%)
Jan 11, 2024	103.72	104.21	102.92	104.14	6,152,408	+0.84(+0.82%)
Jan 10, 2024	102.47	103.44	102.10	103.29	7,313,608	+0.69(+0.67%)
Jan 09, 2024	102.83	103.45	102.27	102.61	6,790,707	-1.02(-0.98%)
Jan 08, 2024	101.92	103.74	101.12	103.63	7,106,234	+1.91(+1.88%)
Jan 05, 2024	101.52	102.70	101.28	101.72	6,194,851	+0.14(+0.14%)
Jan 04, 2024	101.76	102.34	101.39	101.58	6,885,533	+0.13(+0.13%)
Jan 03, 2024	102.28	102.36	100.74	101.45	9,547,104	-1.58(-1.54%)

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.

Oracle Corp (NY: ORCL )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Oracle Corp (NY: ORCL )

Historical Prices

Sections

Services

Poteau Daily News