ORCL

Oracle Historical Data

Company Name Stock Ticker Symbol Market Type
Oracle Corp ORCL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.95 2.41% 82.7961 15:13:49
Open Price Low Price High Price Close Price Prev Close
80.42 80.00 82.80 80.85
more quote information »

ORCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week82.1283.48580.0081.834,785,4390.67610.82%
1 Month76.7883.48574.0578.566,583,6666.027.84%
3 Months73.6883.48560.7871.709,099,8469.1212.37%
6 Months72.2383.48560.7871.998,223,80410.5714.63%
1 Year93.02106.3460.7877.688,748,704-10.22-10.99%
3 Years56.23106.3439.7168.2511,084,91926.5747.25%
5 Years48.89106.3439.7159.8212,550,80333.9169.35%

ORCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 80.85 -0.54 -0.66% 81.33 81.50 80.52 4,926,342
Nov 28 2022 81.39 -1.33 -1.61% 82.35 82.35 81.07 5,112,646
Nov 25 2022 82.72 0.16 0.19% 82.85 83.485 82.535 2,754,876
Nov 23 2022 82.56 0.44 0.54% 82.12 82.92 81.78 6,347,893
Nov 22 2022 82.12 2.30 2.88% 80.075 82.21 79.83 8,795,541
Nov 21 2022 79.82 0.09 0.11% 79.57 80.10 78.90 5,235,370
Nov 18 2022 79.73 0.53 0.67% 79.81 80.46 78.85 6,106,006
Nov 17 2022 79.20 -0.69 -0.86% 79.17 79.575 78.19 5,710,306
Nov 16 2022 79.89 0.71 0.9% 79.10 80.23 78.865 6,005,195
Nov 15 2022 79.18 0.65 0.83% 78.77 80.675 78.01 7,606,388
Nov 14 2022 78.53 0.79 1.02% 77.48 79.535 77.335 7,151,700
Nov 11 2022 77.74 0.57 0.74% 77.13 77.8911 76.57 7,711,775
Nov 10 2022 77.17 1.51 2.0% 77.64 78.4725 76.71 10,430,573
Nov 09 2022 75.66 0.02 0.03% 75.38 76.54 75.00 6,028,586
Nov 08 2022 75.64 -1.10 -1.43% 76.92 77.14 75.02 9,102,918
Nov 07 2022 76.74 0.74 0.97% 76.11 77.09 75.49 5,392,812
Nov 04 2022 76.00 0.97 1.29% 75.94 76.67 74.24 7,217,461
Nov 03 2022 75.03 -0.09 -0.12% 74.72 75.69 74.05 6,759,484
Nov 02 2022 75.12 -1.99 -2.58% 76.78 77.43 75.005 7,524,049
Nov 01 2022 77.11 -0.96 -1.23% 78.60 79.23 76.34 7,743,386
Oct 31 2022 78.07 0.71 0.92% 76.50 78.33 76.40 12,338,239
See More Historical Prices ยป