Oracle Corp (NY: ORCL )

166.80 +2.27 (+1.38%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 55.97 56.79 55.83 56.14 11,699,485 +0.22(+0.39%)
Sep 29, 2020 56.03 56.57 55.86 55.92 6,744,490 -0.10(-0.18%)
Sep 28, 2020 56.45 56.93 55.92 56.03 9,945,641 -0.21(-0.37%)
Sep 25, 2020 55.73 56.41 55.44 56.23 9,966,462 +0.47(+0.84%)
Sep 24, 2020 55.24 56.33 54.81 55.76 10,166,576 +0.32(+0.58%)
Sep 23, 2020 56.52 56.88 55.39 55.44 16,492,280 -1.56(-2.74%)
Sep 22, 2020 56.78 57.13 55.91 57.00 14,144,060 -0.19(-0.33%)
Sep 21, 2020 58.73 58.86 56.45 57.19 34,614,660 +1.01(+1.79%)
Sep 18, 2020 56.40 56.69 55.88 56.18 52,440,636 -0.40(-0.71%)
Sep 17, 2020 55.87 56.99 55.48 56.59 24,270,138 -0.24(-0.41%)
Sep 16, 2020 57.47 57.73 56.09 56.82 22,591,120 -0.48(-0.84%)
Sep 15, 2020 56.43 58.00 55.85 57.30 32,289,008 +1.39(+2.49%)
Sep 14, 2020 57.23 57.83 55.81 55.91 53,266,668 +2.31(+4.32%)
Sep 11, 2020 57.09 58.17 53.48 53.60 42,772,688 -0.31(-0.58%)
Sep 10, 2020 54.01 54.71 53.36 53.91 21,769,468 +0.36(+0.67%)
Sep 09, 2020 52.81 53.98 52.53 53.55 14,872,888 +1.53(+2.95%)
Sep 08, 2020 52.05 52.46 51.60 52.02 17,516,090 -0.39(-0.74%)
Sep 04, 2020 53.49 53.85 51.86 52.40 15,629,664 -1.29(-2.40%)
Sep 03, 2020 55.22 55.47 53.27 53.69 16,361,411 -1.81(-3.27%)
Sep 02, 2020 54.28 55.78 54.28 55.51 15,251,858 +1.29(+2.38%)
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.