Oracle Corp (NY: ORCL )

98.25 USD +1.95 (+2.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 96.29 98.27 96.22 98.25 6,819,137 +1.95(+2.02%)
Oct 21, 2021 96.57 96.83 95.71 96.30 6,224,535 -0.34(-0.35%)
Oct 20, 2021 97.27 97.97 96.25 96.64 6,573,410 -0.42(-0.43%)
Oct 19, 2021 97.00 97.28 96.32 97.06 5,615,747 +0.55(+0.57%)
Oct 18, 2021 95.50 96.65 95.10 96.51 7,339,138 +1.18(+1.24%)
Oct 15, 2021 95.09 96.04 94.73 95.33 7,423,131 +0.05(+0.05%)
Oct 14, 2021 96.80 97.35 94.37 95.28 7,911,438 -1.12(-1.16%)
Oct 13, 2021 96.10 96.99 95.95 96.40 9,459,323 +0.83(+0.87%)
Oct 12, 2021 95.83 96.52 95.26 95.57 9,962,873 +0.28(+0.29%)
Oct 11, 2021 94.29 96.80 94.20 95.29 12,958,679 +0.90(+0.95%)
Oct 08, 2021 92.38 95.02 92.11 94.39 13,202,339 +2.08(+2.25%)
Oct 07, 2021 91.71 92.88 91.34 92.31 9,124,098 +0.97(+1.06%)
Oct 06, 2021 90.42 91.50 89.65 91.34 10,267,971 -0.15(-0.16%)
Oct 05, 2021 89.35 91.97 89.17 91.49 9,769,449 +2.23(+2.50%)
Oct 04, 2021 89.48 90.43 88.96 89.26 10,854,218 -0.48(-0.53%)
Oct 01, 2021 87.76 90.26 87.60 89.74 13,320,942 +2.61(+3.00%)
Sep 30, 2021 91.25 91.58 87.12 87.13 15,650,127 -4.12(-4.52%)
Sep 29, 2021 91.15 92.08 91.00 91.25 12,006,716 +0.76(+0.84%)
Sep 28, 2021 90.64 92.27 90.05 90.49 15,041,843 -0.55(-0.60%)
Sep 27, 2021 89.78 91.31 89.15 91.04 11,532,761 +1.10(+1.22%)
Sep 24, 2021 89.27 90.06 88.94 89.94 7,617,798 +0.52(+0.58%)
Sep 23, 2021 88.94 90.06 88.66 89.42 9,720,217 +0.98(+1.11%)
Sep 22, 2021 87.61 89.00 87.24 88.44 9,904,587 +1.52(+1.75%)
Sep 21, 2021 86.74 87.66 86.12 86.92 11,124,512 +0.75(+0.87%)
Sep 20, 2021 85.03 87.41 84.93 86.17 13,897,286 -0.22(-0.25%)
Sep 17, 2021 86.21 87.57 85.95 86.39 58,069,791 -0.86(-0.99%)
Sep 16, 2021 87.67 87.97 86.19 87.25 12,410,500 -0.48(-0.55%)
Sep 15, 2021 86.55 88.36 86.17 87.73 14,950,769 +1.34(+1.55%)
Sep 14, 2021 86.19 86.95 84.73 86.39 22,713,571 -2.50(-2.81%)
Sep 13, 2021 90.12 90.51 88.23 88.89 18,836,507 -0.79(-0.88%)
Sep 10, 2021 89.65 90.55 89.51 89.68 10,558,859 +0.14(+0.16%)
Sep 09, 2021 89.60 90.83 89.41 89.54 11,034,732 +0.07(+0.08%)
Sep 08, 2021 88.14 89.60 87.97 89.47 8,851,190 +0.75(+0.85%)
Sep 07, 2021 90.04 90.67 88.54 88.72 11,046,035 -1.28(-1.42%)
Sep 03, 2021 89.34 90.48 89.30 90.00 8,457,142 +0.20(+0.22%)
Sep 02, 2021 90.17 90.50 89.41 89.80 7,717,503 -0.15(-0.17%)
Sep 01, 2021 89.26 90.17 88.87 89.95 8,207,869 +0.82(+0.92%)
Aug 31, 2021 89.45 89.50 88.49 89.13 8,113,037 -0.32(-0.36%)
Aug 30, 2021 89.46 89.98 89.30 89.45 5,356,537 +0.10(+0.11%)
Aug 27, 2021 88.79 89.52 88.61 89.35 5,427,423 +0.63(+0.71%)
Aug 26, 2021 88.81 89.18 88.46 88.72 9,093,275 +0.10(+0.11%)
Aug 25, 2021 88.55 88.90 88.05 88.62 5,748,522 +0.07(+0.08%)
Aug 24, 2021 89.21 89.65 88.47 88.55 6,319,599 -0.57(-0.64%)
Aug 23, 2021 89.49 89.57 88.71 89.12 7,147,300 +0.18(+0.20%)
Aug 20, 2021 88.80 89.40 88.30 88.94 8,717,330 +0.23(+0.26%)
Aug 19, 2021 88.29 89.39 88.23 88.71 8,099,416 -0.23(-0.26%)
Aug 18, 2021 90.49 91.04 88.86 88.94 7,666,032 -2.01(-2.21%)
Aug 17, 2021 90.99 91.78 90.37 90.95 6,888,098 +0.13(+0.14%)
Aug 16, 2021 89.86 90.84 89.54 90.82 7,136,851 +0.44(+0.49%)
Aug 13, 2021 90.62 91.34 89.95 90.38 6,640,462 +0.57(+0.63%)
Aug 12, 2021 89.11 89.98 88.67 89.81 5,687,198 +0.18(+0.20%)
Aug 11, 2021 89.90 90.42 89.51 89.63 8,009,466 -0.01(-0.01%)
Aug 10, 2021 89.10 90.11 88.93 89.64 5,473,414 -0.26(-0.29%)
Aug 09, 2021 89.46 90.47 89.10 89.90 5,802,689 +0.38(+0.42%)
Aug 06, 2021 89.24 89.88 88.82 89.52 6,513,939 +0.09(+0.10%)
Aug 05, 2021 90.18 90.52 88.75 89.43 8,226,815 -0.62(-0.69%)
Aug 04, 2021 89.79 90.09 89.28 90.05 7,509,742 +0.31(+0.35%)
Aug 03, 2021 87.88 90.17 87.81 89.74 9,889,704 +2.14(+2.44%)
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.