Oracle Corp (NY: ORCL )

125.70 +0.43 (+0.34%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 84.92 84.97 84.08 84.11 6,125,629 -0.77(-0.91%)
Dec 30, 2021 85.50 85.75 84.65 84.89 7,658,473 -0.19(-0.23%)
Dec 29, 2021 85.36 86.02 84.60 85.08 5,833,271 -0.42(-0.50%)
Dec 28, 2021 86.52 86.61 85.38 85.50 5,816,980 -0.86(-0.99%)
Dec 27, 2021 86.52 87.12 85.86 86.36 7,948,585 -0.17(-0.20%)
Dec 23, 2021 86.83 87.15 85.90 86.53 10,010,846 -0.13(-0.16%)
Dec 22, 2021 88.03 88.60 86.33 86.67 10,918,812 -1.59(-1.80%)
Dec 21, 2021 88.55 88.58 86.53 88.26 16,403,461 -0.13(-0.14%)
Dec 20, 2021 93.00 93.00 88.27 88.39 17,809,792 -4.80(-5.15%)
Dec 17, 2021 94.22 96.40 92.41 93.19 30,027,270 -6.37(-6.39%)
Dec 16, 2021 100.26 100.31 98.65 99.56 9,308,935 -0.41(-0.41%)
Dec 15, 2021 97.01 100.08 96.68 99.97 14,979,094 +3.63(+3.76%)
Dec 14, 2021 96.45 97.86 95.86 96.34 9,860,335 -0.96(-0.99%)
Dec 13, 2021 98.80 100.66 96.95 97.31 16,916,600 -1.68(-1.70%)
Dec 10, 2021 100.59 102.56 96.55 98.99 47,511,368 +13.37(+15.61%)
Dec 09, 2021 85.96 86.80 85.11 85.62 8,822,347 -0.16(-0.19%)
Dec 08, 2021 86.85 86.97 84.79 85.78 7,977,631 -1.07(-1.23%)
Dec 07, 2021 86.79 87.51 86.04 86.85 7,056,535 +1.07(+1.25%)
Dec 06, 2021 85.20 86.00 84.73 85.78 8,706,220 +0.68(+0.79%)
Dec 03, 2021 87.14 87.57 84.61 85.11 11,207,785 -1.69(-1.94%)
Dec 02, 2021 86.23 87.81 85.84 86.80 7,350,764 +0.23(+0.27%)
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.