Oracle Corp (NY: ORCL )

167.00 +2.47 (+1.50%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 46.83 47.26 46.78 46.85 17,867,220 -0.12(-0.25%)
Sep 27, 2018 46.85 47.27 46.64 46.97 19,803,444 +0.05(+0.12%)
Sep 26, 2018 47.02 47.35 46.84 46.91 19,954,866 -0.08(-0.17%)
Sep 25, 2018 46.69 47.18 46.31 46.99 20,543,442 +0.44(+0.94%)
Sep 24, 2018 46.17 46.88 46.08 46.56 26,310,900 +0.13(+0.27%)
Sep 21, 2018 46.18 46.45 45.75 46.43 55,857,212 +0.61(+1.33%)
Sep 20, 2018 45.12 46.41 45.03 45.82 29,686,758 +0.91(+2.02%)
Sep 19, 2018 44.45 45.01 44.21 44.91 23,007,284 +0.36(+0.82%)
Sep 18, 2018 43.17 45.01 43.03 44.55 36,814,156 -0.14(-0.31%)
Sep 17, 2018 44.80 45.38 44.61 44.69 32,120,424 -0.06(-0.14%)
Sep 14, 2018 44.47 44.93 44.47 44.75 22,084,466 +0.26(+0.59%)
Sep 13, 2018 44.78 45.20 44.41 44.49 24,294,050 -0.35(-0.77%)
Sep 12, 2018 44.29 44.94 44.18 44.83 18,774,706 +0.38(+0.86%)
Sep 11, 2018 44.09 44.57 44.09 44.45 16,373,711 +0.05(+0.12%)
Sep 10, 2018 43.61 44.57 43.61 44.39 22,441,680 +0.95(+2.20%)
Sep 07, 2018 43.12 43.60 43.00 43.44 22,577,420 +0.09(+0.21%)
Sep 06, 2018 43.57 43.81 43.18 43.35 20,312,714 -0.30(-0.69%)
Sep 05, 2018 43.99 44.05 43.42 43.65 18,091,246 -0.49(-1.11%)
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.