Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oracle Corp (NY: ORCL )

173.31 -0.12 (-0.07%)
Streaming Delayed Price Updated: 9:40 AM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2024 172.29 174.02 172.29 173.43 4,121,979 +1.01(+0.59%)
Oct 28, 2024 174.04 174.17 172.13 172.42 4,329,479 -1.10(-0.63%)
Oct 25, 2024 174.78 176.29 173.10 173.52 3,674,720 -0.86(-0.49%)
Oct 24, 2024 173.32 174.95 172.91 174.38 3,487,884 +1.28(+0.74%)
Oct 23, 2024 174.50 176.07 173.01 173.10 4,829,948 -2.21(-1.26%)
Oct 22, 2024 175.45 175.85 174.28 175.31 5,509,865 +1.55(+0.89%)
Oct 21, 2024 174.45 175.15 173.16 173.76 4,197,573 -0.93(-0.53%)
Oct 18, 2024 176.80 176.97 174.58 174.69 5,001,307 -0.99(-0.56%)
Oct 17, 2024 177.50 177.75 175.14 175.68 5,473,577 +0.91(+0.52%)
Oct 16, 2024 173.50 174.91 171.64 174.77 6,382,783 +0.68(+0.39%)
Oct 15, 2024 176.94 178.22 173.75 174.09 5,847,136 -2.03(-1.15%)
Oct 14, 2024 176.55 177.22 175.50 176.12 4,688,304 +0.35(+0.20%)
Oct 11, 2024 175.49 177.00 174.40 175.77 5,869,445 +0.36(+0.21%)
Oct 10, 2024 177.65 178.30 174.18 175.41 7,114,402 -2.88(-1.62%)
Oct 09, 2024 174.56 178.61 173.81 178.29 8,112,589 +3.92(+2.25%)
Oct 08, 2024 170.60 174.64 170.44 174.37 7,840,937 +4.40(+2.59%)
Oct 07, 2024 170.42 172.33 169.55 169.97 6,790,537 -0.89(-0.52%)
Oct 04, 2024 168.71 170.90 168.16 170.86 6,389,549 +4.00(+2.40%)
Oct 03, 2024 166.89 167.86 166.24 166.86 5,034,979 -0.85(-0.51%)
Oct 02, 2024 167.60 169.18 167.27 167.71 7,072,816 +0.55(+0.33%)
Oct 01, 2024 170.22 170.51 165.97 167.16 7,594,072 -3.24(-1.90%)
Sep 30, 2024 169.50 170.52 166.45 170.40 10,212,718 +1.66(+0.98%)
Sep 27, 2024 168.09 169.11 166.51 168.74 8,974,378 +0.64(+0.38%)
Sep 26, 2024 167.65 168.36 166.48 168.10 7,090,011 +1.82(+1.09%)
Sep 25, 2024 167.69 168.75 165.66 166.28 7,138,515 +0.48(+0.29%)
Sep 24, 2024 165.74 166.10 163.92 165.80 6,154,534 -0.15(-0.09%)
Sep 23, 2024 167.23 167.33 164.26 165.95 7,933,755 -2.05(-1.22%)
Sep 20, 2024 167.13 168.83 166.60 168.00 12,187,768 +0.41(+0.24%)
Sep 19, 2024 167.25 168.16 164.51 167.59 10,074,478 +3.06(+1.86%)
Sep 18, 2024 167.62 167.62 163.73 164.53 12,259,567 -2.94(-1.76%)
Sep 17, 2024 170.28 170.64 166.77 167.47 12,575,022 -2.86(-1.68%)
Sep 16, 2024 164.99 173.99 164.51 170.33 27,370,414 +8.30(+5.12%)
Sep 13, 2024 173.70 173.94 161.00 162.03 25,728,112 +0.65(+0.40%)
Sep 12, 2024 159.04 162.34 157.90 161.38 16,241,268 +4.20(+2.67%)
Sep 11, 2024 156.78 159.44 154.84 157.18 12,617,772 +1.29(+0.83%)
Sep 10, 2024 154.23 160.52 153.12 155.89 37,354,044 +16.00(+11.44%)
Sep 09, 2024 142.49 143.30 139.51 139.89 20,162,506 -1.92(-1.35%)
Sep 06, 2024 143.79 143.94 139.40 141.81 11,154,817 -0.80(-0.56%)
Sep 05, 2024 141.40 143.28 140.31 142.61 8,732,999 +1.86(+1.32%)
Sep 04, 2024 138.44 141.10 137.95 140.75 6,243,894 +1.25(+0.90%)
Sep 03, 2024 140.45 142.20 138.83 139.50 6,830,451 -1.79(-1.27%)
Aug 30, 2024 140.33 141.72 140.09 141.29 7,980,682 +1.87(+1.34%)
Aug 29, 2024 139.14 141.16 138.85 139.42 4,588,320 +1.54(+1.12%)
Aug 28, 2024 138.83 138.95 136.91 137.88 3,020,953 -0.60(-0.43%)
Aug 27, 2024 137.85 139.50 137.74 138.48 3,874,368 -0.42(-0.30%)
Aug 26, 2024 139.39 139.40 138.19 138.90 2,728,511 -0.29(-0.21%)
Aug 23, 2024 138.73 139.79 137.26 139.19 4,544,574 +1.11(+0.80%)
Aug 22, 2024 140.70 141.08 137.65 138.08 5,161,576 -2.12(-1.51%)
Aug 21, 2024 138.80 140.30 138.55 140.20 3,775,979 +1.03(+0.74%)
Aug 20, 2024 137.82 139.79 137.82 139.17 3,738,039 +1.25(+0.91%)
Aug 19, 2024 137.53 137.95 136.46 137.92 3,640,353 +0.45(+0.33%)
Aug 16, 2024 136.79 137.82 136.39 137.47 4,893,789 +0.54(+0.39%)
Aug 15, 2024 136.93 137.25 135.72 136.93 4,697,590 +1.33(+0.98%)
Aug 14, 2024 134.04 135.97 134.01 135.60 4,044,387 +1.34(+1.00%)
Aug 13, 2024 132.97 134.54 132.81 134.26 4,323,706 +1.68(+1.27%)
Aug 12, 2024 132.25 132.71 131.21 132.58 5,600,808 +0.52(+0.39%)
Aug 09, 2024 128.40 132.37 128.34 132.06 5,597,292 +3.10(+2.40%)
Aug 08, 2024 128.00 129.82 127.65 128.96 6,238,062 +3.06(+2.43%)
Aug 07, 2024 128.92 130.30 125.75 125.90 8,614,250 -2.31(-1.80%)
Aug 06, 2024 130.54 131.04 128.08 128.21 8,364,919 +0.35(+0.27%)
Aug 05, 2024 127.89 129.97 126.66 127.86 10,353,618 -5.42(-4.07%)
Aug 02, 2024 132.77 134.30 131.80 133.28 8,262,267 -4.23(-3.08%)
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.