Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	57.61	58.19	57.20	57.72	26,676,509	-0.04(-0.07%)
Nov 27, 2020	57.40	57.87	57.15	57.76	5,627,000	+0.35(+0.61%)
Nov 25, 2020	57.72	57.76	57.26	57.41	6,848,800	-0.16(-0.28%)
Nov 24, 2020	56.60	57.90	56.36	57.57	10,427,165	+1.49(+2.66%)
Nov 23, 2020	55.85	56.57	55.77	56.08	8,235,957	+0.38(+0.68%)
Nov 20, 2020	56.36	56.44	55.68	55.70	8,397,500	-0.75(-1.33%)
Nov 19, 2020	56.09	56.48	55.56	56.45	9,643,145	+0.20(+0.36%)
Nov 18, 2020	57.12	57.29	56.24	56.25	8,996,967	-0.87(-1.52%)
Nov 17, 2020	57.00	57.39	56.81	57.12	5,569,746	-0.03(-0.05%)
Nov 16, 2020	57.02	57.61	56.88	57.15	6,308,139	+0.24(+0.42%)
Nov 13, 2020	56.88	57.09	56.54	56.91	5,871,700	+0.46(+0.81%)
Nov 12, 2020	57.26	57.49	56.10	56.45	7,324,032	-0.75(-1.31%)
Nov 11, 2020	57.06	57.63	56.80	57.20	7,724,359	+0.53(+0.94%)
Nov 10, 2020	56.91	57.24	56.20	56.67	9,015,853	-0.17(-0.30%)
Nov 09, 2020	58.19	59.08	56.77	56.84	11,485,557	+0.04(+0.07%)
Nov 06, 2020	56.77	56.98	56.15	56.80	7,510,600	+0.14(+0.25%)
Nov 05, 2020	57.46	57.65	56.42	56.66	9,015,753	+0.17(+0.30%)
Nov 04, 2020	58.00	58.09	56.35	56.49	12,051,825	-0.31(-0.55%)
Nov 03, 2020	57.00	57.50	56.56	56.80	8,908,789	+0.35(+0.62%)
Nov 02, 2020	56.44	57.47	56.12	56.45	11,413,082	+0.34(+0.61%)
Oct 30, 2020	55.75	56.63	55.45	56.11	12,603,400	+0.09(+0.16%)
Oct 29, 2020	55.20	56.76	55.14	56.02	13,572,285	+0.43(+0.77%)
Oct 28, 2020	56.31	56.60	55.53	55.59	13,910,752	-1.49(-2.61%)
Oct 27, 2020	57.64	57.98	57.02	57.08	10,805,861	-0.41(-0.71%)
Oct 26, 2020	58.10	58.48	56.53	57.49	18,876,055	-2.41(-4.02%)
Oct 23, 2020	59.90	60.16	59.71	59.90	9,739,200	+0.21(+0.35%)
Oct 22, 2020	59.44	59.87	58.69	59.69	11,900,872	+0.02(+0.03%)
Oct 21, 2020	59.34	60.12	59.22	59.67	10,112,224	-0.08(-0.13%)
Oct 20, 2020	59.92	60.33	59.63	59.75	9,241,251	+0.13(+0.22%)
Oct 19, 2020	60.39	60.75	59.39	59.62	8,311,175	-0.67(-1.11%)
Oct 16, 2020	60.71	61.11	60.26	60.29	6,070,900	-0.23(-0.38%)
Oct 15, 2020	60.27	60.74	60.08	60.52	6,251,728	-0.44(-0.72%)
Oct 14, 2020	61.35	61.53	60.85	60.96	6,651,464	-0.01(-0.02%)
Oct 13, 2020	61.57	61.78	60.88	60.97	8,895,900	-0.49(-0.80%)
Oct 12, 2020	61.24	61.83	61.07	61.46	8,273,780	+0.31(+0.51%)
Oct 09, 2020	61.15	61.38	60.86	61.15	7,355,600	+0.26(+0.43%)
Oct 08, 2020	60.79	61.30	60.63	60.89	7,201,813	+0.30(+0.50%)
Oct 07, 2020	59.77	60.90	59.63	60.59	8,690,395	+1.08(+1.81%)
Oct 06, 2020	59.51	60.53	59.40	59.51	9,742,411	+0.06(+0.10%)
Oct 05, 2020	59.44	59.67	59.09	59.45	6,898,299	+0.62(+1.05%)
Oct 02, 2020	58.71	59.52	58.51	58.83	7,329,700	-0.85(-1.42%)
Oct 01, 2020	60.17	60.27	59.45	59.68	7,356,690	-0.02(-0.03%)
Sep 30, 2020	59.52	60.39	59.37	59.70	11,001,420	+0.23(+0.39%)
Sep 29, 2020	59.58	60.16	59.40	59.47	6,342,072	-0.11(-0.18%)
Sep 28, 2020	60.03	60.54	59.47	59.58	9,352,222	-0.22(-0.37%)
Sep 25, 2020	59.27	59.99	58.96	59.80	9,371,800	+0.50(+0.84%)
Sep 24, 2020	58.74	59.90	58.29	59.30	9,559,974	+0.34(+0.58%)
Sep 23, 2020	60.11	60.49	58.90	58.96	15,508,247	-1.66(-2.74%)
Sep 22, 2020	60.38	60.75	59.46	60.62	13,300,137	-0.20(-0.33%)
Sep 21, 2020	62.46	62.60	60.03	60.82	32,549,334	+1.07(+1.79%)
Sep 18, 2020	59.98	60.29	59.42	59.75	49,311,700	-0.43(-0.71%)
Sep 17, 2020	59.42	60.61	59.00	60.18	22,822,030	-0.25(-0.41%)
Sep 16, 2020	61.12	61.39	59.65	60.43	21,243,191	-0.51(-0.84%)
Sep 15, 2020	60.01	61.68	59.39	60.94	30,362,443	+1.48(+2.49%)
Sep 14, 2020	60.86	61.50	59.35	59.46	50,088,444	+2.46(+4.32%)
Sep 11, 2020	60.71	61.86	56.87	57.00	40,220,600	-0.33(-0.58%)
Sep 10, 2020	57.44	58.18	56.75	57.33	20,470,565	+0.38(+0.67%)
Sep 09, 2020	56.16	57.40	55.86	56.95	13,985,478	+1.63(+2.95%)
Sep 08, 2020	55.35	55.79	54.87	55.32	16,470,970	-0.41(-0.74%)
Sep 04, 2020	56.88	57.26	55.15	55.73	14,697,100	-1.37(-2.40%)
Sep 03, 2020	58.72	58.99	56.65	57.10	15,385,187	-1.93(-3.27%)
Sep 02, 2020	57.72	59.32	57.72	59.03	14,341,836	+1.37(+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.