ORCL

Oracle Historical Data

ORCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 78.95 0.66 0.84% 78.40 79.34 77.86 13,506,428
Apr 15 2021 78.29 1.47 1.91% 77.17 78.55 76.83 13,591,572
Apr 14 2021 76.82 0.15 0.2% 77.04 77.365 76.51 12,730,221
Apr 13 2021 76.67 0.55 0.72% 76.17 77.01 75.90 13,136,633
Apr 12 2021 76.12 0.54 0.71% 75.19 76.185 75.19 10,774,188
Apr 09 2021 75.58 0.30 0.4% 75.35 75.69 74.90 13,282,230
Apr 08 2021 75.28 1.21 1.63% 74.18 75.53 74.15 13,507,882
Apr 07 2021 74.07 -0.21 -0.28% 73.60 74.18 73.45 12,346,980
Apr 06 2021 74.28 0.12 0.16% 73.59 74.65 73.16 14,694,266
Apr 05 2021 74.16 2.35 3.27% 72.08 74.895 72.05 24,739,928
Apr 02 2021 71.81 0.00 +0.00% 70.46 71.83 70.335 0
Apr 01 2021 71.81 1.64 2.34% 70.46 71.83 70.335 13,228,122
Mar 31 2021 70.17 -0.38 -0.54% 70.70 71.10 69.91 9,975,846
Mar 30 2021 70.55 -0.58 -0.82% 70.89 71.05 69.95 11,998,886
Mar 29 2021 71.13 0.88 1.25% 70.22 72.33 70.06 15,187,507
Mar 26 2021 70.25 1.62 2.36% 68.57 70.37 68.28 12,616,097
Mar 25 2021 68.63 1.80 2.69% 66.96 68.73 66.76 14,841,692
Mar 24 2021 66.83 -0.44 -0.65% 67.11 67.405 66.74 10,889,698
Mar 23 2021 67.27 0.95 1.43% 66.33 67.94 66.33 12,389,120
Mar 22 2021 66.32 0.06 0.09% 66.25 66.52 65.86 10,223,090
Mar 19 2021 66.26 -0.48 -0.72% 66.79 66.835 65.955 30,311,513
Mar 18 2021 66.74 0.52 0.79% 66.47 67.005 66.09 13,749,292
Mar 17 2021 66.22 -0.63 -0.94% 66.80 66.85 66.16 11,788,370
Mar 16 2021 66.85 -0.88 -1.3% 67.99 68.07 66.68 14,587,917
Mar 15 2021 67.73 0.57 0.85% 67.00 67.78 66.90 8,915,007
Mar 12 2021 67.16 -0.25 -0.37% 66.89 67.87 66.45 11,601,225
Mar 11 2021 67.41 -4.71 -6.53% 67.60 68.10 65.43 38,067,923
Mar 10 2021 72.12 -0.52 -0.72% 73.50 73.62 71.50 20,797,429
Mar 09 2021 72.64 0.48 0.67% 72.43 73.22 72.00 17,279,415
Mar 08 2021 72.16 2.19 3.13% 70.47 72.935 70.10 23,297,002
Mar 05 2021 69.97 4.36 6.65% 67.44 71.72 67.3101 34,200,196
Mar 04 2021 65.61 -1.30 -1.94% 66.675 67.31 65.31 19,792,455
Mar 03 2021 66.91 0.25 0.38% 66.25 67.54 66.20 15,826,988
Mar 02 2021 66.66 0.49 0.74% 66.35 67.42 66.00 13,161,112
Mar 01 2021 66.17 1.66 2.57% 64.80 66.73 64.77 11,625,556
Feb 26 2021 64.51 -0.79 -1.21% 65.57 66.28 64.50 20,511,142
Feb 25 2021 65.30 0.60 0.93% 64.70 66.36 64.585 15,356,119
Feb 24 2021 64.70 0.20 0.31% 64.26 65.15 64.08 10,603,433
Feb 23 2021 64.50 0.05 0.08% 64.42 65.22 64.05 18,177,366
Feb 22 2021 64.45 3.32 5.43% 62.89 64.9697 62.28 20,933,339
Feb 19 2021 61.13 -0.94 -1.51% 62.31 62.36 61.075 10,834,666
Feb 18 2021 62.07 -0.02 -0.03% 61.81 62.205 61.66 6,261,926
Feb 17 2021 62.09 -0.05 -0.08% 61.79 62.15 61.36 6,243,333
Feb 16 2021 62.14 -0.94 -1.49% 63.11 63.26 62.10 7,524,916
Feb 15 2021 63.08 0.00 +0.00% 62.32 63.12 62.31 0
Feb 12 2021 63.08 0.38 0.61% 62.32 63.12 62.31 6,649,215
Feb 11 2021 62.70 -0.57 -0.9% 63.56 63.9666 62.28 7,690,263
Feb 10 2021 63.27 -0.40 -0.63% 63.84 63.90 62.93 9,574,848
Feb 09 2021 63.67 0.56 0.89% 63.08 63.845 62.91 5,434,204
Feb 08 2021 63.11 -0.49 -0.77% 63.79 63.87 62.835 7,002,878
Feb 05 2021 63.60 0.25 0.39% 63.50 64.065 63.28 9,163,404
Feb 04 2021 63.35 1.18 1.9% 62.38 63.39 62.25 9,924,840
Feb 03 2021 62.17 -0.20 -0.32% 62.285 62.75 61.98 9,930,959
Feb 02 2021 62.37 0.86 1.4% 61.80 62.92 61.795 10,530,818
Feb 01 2021 61.51 1.08 1.79% 60.95 62.01 60.74 10,561,653
Jan 29 2021 60.43 -0.79 -1.29% 61.16 61.50 60.205 11,451,663
Jan 28 2021 61.22 -1.33 -2.13% 62.55 63.24 61.17 11,163,361
Jan 27 2021 62.55 0.75 1.21% 61.40 63.18 61.37 14,786,300
Jan 26 2021 61.80 0.90 1.48% 61.06 62.04 60.84 8,185,655
Jan 25 2021 60.90 0.54 0.89% 60.35 60.945 59.77 8,523,256
Jan 22 2021 60.36 -0.85 -1.39% 60.94 61.15 59.74 9,894,699
Jan 21 2021 61.21 -0.35 -0.57% 61.79 61.85 60.92 6,937,948
Jan 20 2021 61.56 0.27 0.44% 61.37 62.025 61.145 7,023,512
Jan 19 2021 61.29 -0.49 -0.79% 62.05 62.29 61.10 8,909,363


Your Recent History
NYSE
ORCL
Oracle
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.