Oracle Corp (NY: ORCL )

125.46 +0.19 (+0.15%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 47.93 47.99 45.00 45.31 16,855,396 -1.90(-4.03%)
Mar 30, 2020 47.25 48.36 46.50 47.22 21,983,434 +0.50(+1.06%)
Mar 27, 2020 46.03 48.38 45.53 46.72 21,358,156 -0.61(-1.29%)
Mar 26, 2020 43.49 47.57 43.31 47.33 23,910,458 +4.26(+9.88%)
Mar 25, 2020 44.16 45.70 42.64 43.07 27,329,818 -1.78(-3.97%)
Mar 24, 2020 42.50 45.01 42.47 44.85 20,606,564 +3.42(+8.26%)
Mar 23, 2020 42.19 43.59 41.14 41.43 24,593,198 -1.37(-3.20%)
Mar 20, 2020 42.21 43.79 41.73 42.80 28,094,328 +0.54(+1.29%)
Mar 19, 2020 43.57 44.98 42.07 42.26 21,500,266 -2.06(-4.65%)
Mar 18, 2020 40.94 44.82 39.90 44.32 31,519,930 +0.38(+0.87%)
Mar 17, 2020 40.90 44.73 39.06 43.94 27,290,904 +3.88(+9.69%)
Mar 16, 2020 39.86 44.60 38.69 40.05 29,323,280 -4.88(-10.87%)
Mar 13, 2020 41.68 45.00 40.71 44.94 30,225,632 +7.62(+20.43%)
Mar 12, 2020 39.26 40.69 37.23 37.32 25,725,190 -4.61(-11.00%)
Mar 11, 2020 43.89 44.52 41.51 41.93 25,747,510 -3.62(-7.95%)
Mar 10, 2020 44.49 45.86 43.28 45.55 28,869,188 +2.41(+5.59%)
Mar 09, 2020 42.14 44.60 41.87 43.14 27,675,522 -1.28(-2.87%)
Mar 06, 2020 43.66 45.29 43.56 44.41 26,217,398 -0.59(-1.31%)
Mar 05, 2020 46.16 46.58 44.76 45.00 16,896,008 -2.38(-5.03%)
Mar 04, 2020 46.74 47.42 45.78 47.39 15,798,352 +1.58(+3.46%)
Mar 03, 2020 47.46 48.60 45.24 45.80 23,283,478 -1.92(-4.03%)
Mar 02, 2020 46.63 47.72 45.63 47.72 18,481,836 +1.35(+2.91%)
Feb 28, 2020 46.17 46.78 44.91 46.37 26,052,828 -1.24(-2.60%)
Feb 27, 2020 47.70 50.12 47.59 47.61 17,235,216 -1.19(-2.44%)
Feb 26, 2020 48.11 49.82 48.04 48.80 17,505,532 +1.02(+2.14%)
Feb 25, 2020 49.76 49.90 47.63 47.78 13,014,908 -1.58(-3.21%)
Feb 24, 2020 49.79 50.19 49.23 49.36 11,723,925 -1.90(-3.71%)
Feb 21, 2020 51.64 51.89 51.04 51.27 9,682,859 -0.78(-1.50%)
Feb 20, 2020 51.94 52.38 51.45 52.05 6,521,611 +0.07(+0.13%)
Feb 19, 2020 52.12 52.29 51.93 51.98 7,273,124 -0.01(-0.02%)
Feb 18, 2020 51.96 52.28 51.66 51.99 7,663,917 -0.02(-0.04%)
Feb 14, 2020 51.92 52.35 51.79 52.01 7,995,777 +0.15(+0.29%)
Feb 13, 2020 51.86 52.17 51.58 51.86 9,044,567 -0.39(-0.75%)
Feb 12, 2020 52.08 52.40 51.80 52.25 8,042,996 +0.54(+1.05%)
Feb 11, 2020 51.73 52.07 51.67 51.71 9,029,555 +0.15(+0.29%)
Feb 10, 2020 51.31 51.63 51.05 51.56 7,677,266 +0.25(+0.49%)
Feb 07, 2020 50.88 51.54 50.81 51.31 8,388,164 +0.01(+0.02%)
Feb 06, 2020 51.57 51.90 51.30 51.30 9,415,443 -0.03(-0.05%)
Feb 05, 2020 51.26 51.60 51.17 51.32 10,252,755 +0.66(+1.30%)
Feb 04, 2020 50.40 51.16 50.40 50.67 10,420,114 +0.89(+1.79%)
Feb 03, 2020 49.44 50.08 49.40 49.78 9,484,359 +0.60(+1.22%)
Jan 31, 2020 50.01 50.15 49.02 49.18 9,476,054 -0.81(-1.61%)
Jan 30, 2020 49.52 50.00 49.02 49.98 7,652,689 +0.10(+0.21%)
Jan 29, 2020 50.42 50.57 49.86 49.88 6,753,955 -0.24(-0.49%)
Jan 28, 2020 49.56 50.33 49.36 50.12 9,194,066 +0.72(+1.46%)
Jan 27, 2020 49.86 50.17 49.35 49.40 8,777,614 -1.29(-2.55%)
Jan 24, 2020 51.62 51.75 50.52 50.70 6,853,706 -0.85(-1.66%)
Jan 23, 2020 51.01 51.57 50.89 51.55 7,021,340 +0.24(+0.48%)
Jan 22, 2020 51.95 52.18 51.19 51.31 6,803,880 -0.47(-0.91%)
Jan 21, 2020 51.55 51.91 51.49 51.77 9,356,952 +0.08(+0.16%)
Jan 17, 2020 52.16 52.21 51.43 51.69 11,909,834 -0.28(-0.54%)
Jan 16, 2020 51.55 51.99 51.50 51.97 10,522,183 +0.63(+1.22%)
Jan 15, 2020 51.46 51.74 51.27 51.34 9,695,886 -0.11(-0.22%)
Jan 14, 2020 51.12 51.74 51.10 51.46 13,467,696 +0.28(+0.55%)
Jan 13, 2020 51.06 51.37 50.97 51.17 11,581,672 +0.12(+0.24%)
Jan 10, 2020 51.15 51.24 50.84 51.05 10,382,628 +0.07(+0.13%)
Jan 09, 2020 50.86 51.38 50.66 50.99 11,381,269 +0.23(+0.46%)
Jan 08, 2020 50.57 51.19 50.35 50.75 12,645,905 +0.20(+0.39%)
Jan 07, 2020 50.30 50.71 50.04 50.56 12,887,398 +0.11(+0.22%)
Jan 06, 2020 49.81 50.59 49.80 50.44 11,765,475 +0.26(+0.52%)
Jan 03, 2020 49.46 50.45 49.43 50.18 11,812,969 -0.18(-0.35%)
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.