Oracle Corp (NY: ORCL )

75.58 USD +0.30 (+0.40%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 51.12 51.18 48.00 48.33 15,803,534 -2.03(-4.03%)
Mar 30, 2020 50.40 51.58 49.59 50.36 20,611,555 +0.53(+1.06%)
Mar 27, 2020 49.09 51.60 48.56 49.83 20,025,300 -0.65(-1.29%)
Mar 26, 2020 46.38 50.74 46.19 50.48 22,418,324 +4.54(+9.88%)
Mar 25, 2020 47.10 48.74 45.48 45.94 25,624,299 -1.90(-3.97%)
Mar 24, 2020 45.33 48.01 45.30 47.84 19,320,610 +3.65(+8.26%)
Mar 23, 2020 45.00 46.49 43.88 44.19 23,058,458 -1.46(-3.20%)
Mar 20, 2020 45.02 46.70 44.51 45.65 26,341,100 +0.58(+1.29%)
Mar 19, 2020 46.47 47.97 44.87 45.07 20,158,541 -2.20(-4.65%)
Mar 18, 2020 43.67 47.80 42.56 47.27 29,552,928 +0.41(+0.87%)
Mar 17, 2020 43.62 47.71 41.66 46.86 25,587,814 +4.14(+9.69%)
Mar 16, 2020 42.51 47.57 41.26 42.72 27,493,361 -5.21(-10.87%)
Mar 13, 2020 44.45 47.99 43.42 47.93 28,339,400 +8.13(+20.43%)
Mar 12, 2020 41.87 43.40 39.71 39.80 24,119,809 -4.92(-11.00%)
Mar 11, 2020 46.81 47.48 44.27 44.72 24,140,735 -3.86(-7.95%)
Mar 10, 2020 47.45 48.91 46.16 48.58 27,067,603 +2.57(+5.59%)
Mar 09, 2020 44.95 47.57 44.66 46.01 25,948,430 -1.36(-2.87%)
Mar 06, 2020 46.57 48.30 46.46 47.37 24,581,300 -0.63(-1.31%)
Mar 05, 2020 49.23 49.68 47.74 48.00 15,841,611 -2.54(-5.03%)
Mar 04, 2020 49.85 50.58 48.83 50.54 14,812,455 +1.69(+3.46%)
Mar 03, 2020 50.62 51.84 48.25 48.85 21,830,473 -2.05(-4.03%)
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.