Skip to main content

Oracle Corp (NY: ORCL )

125.43 +0.16 (+0.13%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 106.31 106.56 104.59 105.13 7,578,909 -0.23(-0.22%)
Sep 28, 2023 103.25 105.80 102.50 105.36 7,446,843 +1.52(+1.46%)
Sep 27, 2023 104.21 104.49 102.58 103.84 8,980,463 -0.26(-0.25%)
Sep 26, 2023 106.34 106.59 103.53 104.09 13,298,668 -3.40(-3.16%)
Sep 25, 2023 107.64 107.47 106.74 107.49 8,471,954 -0.72(-0.67%)
Sep 22, 2023 109.17 109.77 107.70 108.21 11,236,263 -0.40(-0.37%)
Sep 21, 2023 110.67 111.66 108.51 108.61 12,747,032 -3.41(-3.05%)
Sep 20, 2023 111.97 113.84 111.62 112.02 8,845,620 +0.10(+0.09%)
Sep 19, 2023 111.63 112.89 110.87 111.92 9,605,844 +0.56(+0.50%)
Sep 18, 2023 112.57 113.61 110.74 111.37 11,825,076 -1.69(-1.49%)
Sep 15, 2023 113.33 114.34 111.66 113.06 23,390,250 +0.25(+0.22%)
Sep 14, 2023 112.65 114.28 111.11 112.81 19,992,592 +1.81(+1.63%)
Sep 13, 2023 107.51 112.09 107.39 111.00 27,361,900 +2.21(+2.03%)
Sep 12, 2023 111.24 112.45 106.50 108.79 69,078,968 -16.97(-13.50%)
Sep 11, 2023 126.07 126.46 123.79 125.76 22,182,816 +0.39(+0.31%)
Sep 08, 2023 123.86 125.74 123.42 125.37 10,693,130 +1.22(+0.98%)
Sep 07, 2023 122.90 125.02 121.68 124.15 11,951,598 +0.75(+0.61%)
Sep 06, 2023 122.14 123.65 121.81 123.40 8,793,969 +0.35(+0.28%)
Sep 05, 2023 121.52 123.35 120.27 123.05 11,168,626 +3.03(+2.52%)
Sep 01, 2023 120.10 120.78 119.19 120.02 6,236,785 +0.54(+0.45%)
Aug 31, 2023 120.09 121.07 119.22 119.49 9,385,183 -0.72(-0.60%)
Aug 30, 2023 119.82 120.82 119.25 120.21 5,643,785 +0.47(+0.39%)
Aug 29, 2023 120.04 120.30 117.64 119.75 12,008,325 +3.78(+3.26%)
Aug 28, 2023 115.50 116.83 114.83 115.97 4,547,652 +0.77(+0.67%)
Aug 25, 2023 112.06 115.28 111.89 115.19 8,824,277 +3.13(+2.79%)
Aug 24, 2023 118.78 118.83 111.57 112.06 12,085,891 -4.89(-4.18%)
Aug 23, 2023 116.22 119.55 111.27 116.96 16,636,945 +1.29(+1.12%)
Aug 22, 2023 116.63 116.80 114.86 115.67 4,998,073 -0.05(-0.04%)
Aug 21, 2023 116.02 116.47 114.33 115.72 5,852,747 +0.13(+0.11%)
Aug 18, 2023 113.64 116.11 113.10 115.59 9,483,856 +1.57(+1.38%)
Aug 17, 2023 114.87 115.91 113.50 114.02 6,230,499 -0.46(-0.40%)
Aug 16, 2023 116.28 116.93 114.41 114.48 5,764,737 -1.94(-1.66%)
Aug 15, 2023 114.58 117.17 113.98 116.41 10,489,038 +1.71(+1.49%)
Aug 14, 2023 112.33 114.94 112.30 114.70 6,543,566 +2.49(+2.22%)
Aug 11, 2023 111.55 112.63 110.30 112.21 5,329,003 +0.07(+0.06%)
Aug 10, 2023 112.93 114.23 111.64 112.14 6,049,080 -0.11(-0.10%)
Aug 09, 2023 114.48 114.84 111.49 112.25 6,589,150 -2.11(-1.85%)
Aug 08, 2023 114.18 114.74 113.36 114.37 4,729,524 -0.86(-0.75%)
Aug 07, 2023 114.61 115.51 114.21 115.23 7,400,921 +1.65(+1.45%)
Aug 04, 2023 114.48 115.53 113.40 113.58 5,621,434 -0.11(-0.10%)
Aug 03, 2023 114.38 115.30 113.40 113.69 5,245,438 -1.15(-1.00%)
Aug 02, 2023 116.04 116.10 113.46 114.84 6,425,211 -2.18(-1.87%)
Aug 01, 2023 116.04 117.16 115.60 117.03 5,286,651 +0.67(+0.58%)
Jul 31, 2023 115.56 116.36 114.96 116.35 6,755,112 +1.23(+1.07%)
Jul 28, 2023 115.81 116.42 114.78 115.12 6,964,187 -0.41(-0.35%)
Jul 27, 2023 116.67 116.72 114.77 115.53 7,902,385 +0.89(+0.78%)
Jul 26, 2023 116.54 116.74 114.14 114.64 8,221,469 -2.43(-2.08%)
Jul 25, 2023 117.10 117.63 115.94 117.07 6,311,904 -0.12(-0.10%)
Jul 24, 2023 117.06 117.65 115.86 117.19 6,247,140 +0.42(+0.36%)
Jul 21, 2023 115.62 118.38 115.34 116.77 9,228,799 +1.76(+1.53%)
Jul 20, 2023 116.61 118.16 114.37 115.01 13,010,211 -2.79(-2.37%)
Jul 19, 2023 119.92 120.45 117.53 117.80 7,664,753 -2.06(-1.72%)
Jul 18, 2023 117.89 120.38 116.93 119.86 8,971,200 +1.87(+1.58%)
Jul 17, 2023 117.96 119.07 117.37 118.00 6,787,151 -0.38(-0.32%)
Jul 14, 2023 117.30 119.07 116.80 118.38 7,782,248 +1.81(+1.55%)
Jul 13, 2023 116.21 117.69 115.89 116.57 9,429,230 +1.42(+1.23%)
Jul 12, 2023 114.80 117.20 114.77 115.15 11,094,035 +1.13(+0.99%)
Jul 11, 2023 113.33 114.14 112.58 114.02 6,163,868 +0.89(+0.79%)
Jul 10, 2023 113.03 113.77 112.41 113.13 7,007,075 -0.23(-0.20%)
Jul 07, 2023 113.58 114.71 113.23 113.35 7,079,227 -0.83(-0.73%)
Jul 06, 2023 113.41 114.54 113.38 114.18 8,074,228 -0.50(-0.44%)
Jul 05, 2023 115.24 115.73 114.14 114.69 8,562,474 -1.18(-1.02%)
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.