Oracle Corp (NY: ORCL )

125.95 +0.68 (+0.54%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 58.32 58.64 57.41 57.62 12,010,315 -0.75(-1.29%)
Jan 28, 2021 59.64 60.30 58.33 58.37 11,708,678 -1.27(-2.13%)
Jan 27, 2021 58.54 60.24 58.52 59.64 15,508,206 +0.72(+1.21%)
Jan 26, 2021 58.22 59.16 58.01 58.93 8,585,124 +0.86(+1.48%)
Jan 25, 2021 57.57 58.11 56.99 58.07 8,939,199 +0.51(+0.89%)
Jan 22, 2021 58.11 58.31 56.96 57.55 10,379,685 -0.81(-1.39%)
Jan 21, 2021 58.78 58.97 58.09 58.36 7,281,543 -0.33(-0.57%)
Jan 20, 2021 58.52 59.14 58.30 58.70 7,366,094 +0.26(+0.44%)
Jan 19, 2021 59.21 59.39 58.26 58.44 9,335,519 -0.47(-0.79%)
Jan 15, 2021 58.74 59.11 58.36 58.91 7,899,971 +0.17(+0.29%)
Jan 14, 2021 59.18 59.28 58.65 58.74 10,758,320 -0.44(-0.74%)
Jan 13, 2021 59.42 59.68 59.09 59.17 8,702,753 -0.34(-0.58%)
Jan 12, 2021 60.07 60.09 59.29 59.52 8,136,530 -0.58(-0.97%)
Jan 11, 2021 60.02 60.60 59.92 60.10 6,591,218 -0.33(-0.55%)
Jan 08, 2021 60.24 60.59 59.98 60.43 8,129,652 +0.30(+0.49%)
Jan 07, 2021 59.93 60.78 59.93 60.14 7,742,840 +0.48(+0.80%)
Jan 06, 2021 59.37 60.40 59.02 59.66 9,108,256 -0.14(-0.24%)
Jan 05, 2021 60.49 60.59 59.35 59.80 11,580,407 -0.75(-1.24%)
Jan 04, 2021 61.45 61.46 60.00 60.55 11,842,327 -0.89(-1.45%)
Dec 31, 2020 61.45 61.45 61.45 6,516,667 +0.28(+0.45%)
Dec 30, 2020 61.55 61.66 61.12 61.17 6,516,667 -0.06(-0.09%)
Dec 29, 2020 61.98 62.00 61.00 61.23 8,178,607 -0.39(-0.63%)
Dec 28, 2020 62.13 62.40 61.50 61.62 6,802,706 -0.09(-0.14%)
Dec 24, 2020 61.79 62.30 61.53 61.70 3,996,789 -0.32(-0.52%)
Dec 23, 2020 61.99 62.88 61.88 62.03 13,763,387 +0.14(+0.23%)
Dec 22, 2020 61.32 62.69 61.20 61.88 18,040,462 +0.64(+1.04%)
Dec 21, 2020 60.69 61.92 60.68 61.25 19,170,768 -0.55(-0.89%)
Dec 18, 2020 60.30 62.06 60.25 61.80 35,509,036 +1.38(+2.28%)
Dec 17, 2020 59.83 60.84 59.58 60.42 16,128,159 +0.79(+1.32%)
Dec 16, 2020 58.77 60.02 58.75 59.63 16,968,222 +0.87(+1.49%)
Dec 15, 2020 58.03 59.07 57.85 58.76 16,325,212 +1.04(+1.81%)
Dec 14, 2020 57.78 58.57 57.65 57.71 17,047,962 +0.14(+0.25%)
Dec 11, 2020 57.88 57.94 56.44 57.57 17,065,524 +1.07(+1.90%)
Dec 10, 2020 56.53 56.81 56.08 56.50 14,949,207 -0.24(-0.42%)
Dec 09, 2020 55.94 56.91 55.85 56.74 12,846,708 +0.66(+1.19%)
Dec 08, 2020 56.03 56.72 55.30 56.07 16,041,673 -0.73(-1.29%)
Dec 07, 2020 56.95 57.18 56.64 56.80 15,708,524 -0.15(-0.27%)
Dec 04, 2020 56.34 57.51 56.30 56.95 11,446,605 +0.66(+1.16%)
Dec 03, 2020 56.25 56.97 56.10 56.30 10,299,731 +0.18(+0.32%)
Dec 02, 2020 55.37 56.29 55.23 56.12 9,820,741 +0.32(+0.58%)
Dec 01, 2020 55.28 56.31 55.10 55.79 12,481,033 +0.97(+1.77%)
Nov 30, 2020 54.72 55.27 54.33 54.83 28,084,602 -0.04(-0.07%)
Nov 27, 2020 54.52 54.97 54.28 54.86 5,924,016 +0.33(+0.61%)
Nov 25, 2020 54.83 54.86 54.39 54.53 7,210,307 -0.15(-0.28%)
Nov 24, 2020 53.76 55.00 53.53 54.68 10,977,553 +1.42(+2.66%)
Nov 23, 2020 53.05 53.73 52.97 53.27 8,670,684 +0.36(+0.68%)
Nov 20, 2020 53.53 53.61 52.89 52.91 8,840,754 -0.71(-1.33%)
Nov 19, 2020 53.28 53.65 52.77 53.62 10,152,149 +0.19(+0.36%)
Nov 18, 2020 54.26 54.42 53.42 53.43 9,471,863 -0.83(-1.52%)
Nov 17, 2020 54.14 54.51 53.96 54.26 5,863,739 -0.03(-0.05%)
Nov 16, 2020 54.16 54.72 54.03 54.28 6,641,108 +0.23(+0.42%)
Nov 13, 2020 54.03 54.23 53.71 54.06 6,181,632 +0.44(+0.81%)
Nov 12, 2020 54.39 54.61 53.29 53.62 7,710,624 -0.71(-1.31%)
Nov 11, 2020 54.20 54.74 53.95 54.33 8,132,082 +0.50(+0.94%)
Nov 10, 2020 54.06 54.37 53.38 53.83 9,491,746 -0.16(-0.30%)
Nov 09, 2020 55.27 56.12 53.92 53.99 12,091,811 +0.04(+0.07%)
Nov 06, 2020 53.92 54.12 53.33 53.95 7,907,040 +0.13(+0.25%)
Nov 05, 2020 54.58 54.76 53.59 53.82 9,491,641 +0.16(+0.30%)
Nov 04, 2020 55.09 55.18 53.52 53.66 12,687,969 -0.29(-0.55%)
Nov 03, 2020 54.14 54.62 53.72 53.95 9,379,031 +0.33(+0.62%)
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.