Register to chat with like-minded investors on our interactive forums.
ORCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 118.67 | -1.95 | -1.62% | 120.73 | 121.04 | 118.61 | 5,365,526 |
| Apr 16 2024 | 120.62 | 0.74 | 0.62% | 120.09 | 121.4426 | 119.75 | 6,998,527 |
| Apr 15 2024 | 119.88 | -1.23 | -1.02% | 122.13 | 122.47 | 119.44 | 5,099,934 |
| Apr 12 2024 | 121.11 | -2.13 | -1.73% | 121.82 | 121.84 | 120.415 | 6,189,594 |
| Apr 11 2024 | 123.24 | 1.49 | 1.22% | 121.72 | 123.82 | 121.36 | 7,318,129 |
| Apr 10 2024 | 121.75 | -1.48 | -1.20% | 121.35 | 123.08 | 121.32 | 4,504,135 |
| Apr 09 2024 | 123.23 | -1.12 | -0.90% | 124.23 | 124.75 | 121.24 | 5,562,507 |
| Apr 08 2024 | 124.35 | -0.55 | -0.44% | 125.00 | 125.115 | 123.76 | 6,117,853 |
| Apr 05 2024 | 124.90 | 0.71 | 0.57% | 124.47 | 125.995 | 124.14 | 4,896,942 |
| Apr 04 2024 | 124.19 | -2.05 | -1.62% | 127.60 | 127.99 | 124.03 | 7,585,847 |
| Apr 03 2024 | 126.24 | 1.90 | 1.53% | 124.26 | 126.405 | 124.06 | 7,426,088 |
| Apr 02 2024 | 124.34 | -1.14 | -0.91% | 124.51 | 124.93 | 123.43 | 4,840,116 |
| Apr 01 2024 | 125.48 | -0.13 | -0.10% | 125.60 | 126.272 | 124.56 | 4,132,922 |
| Mar 28 2024 | 125.61 | 0.34 | 0.27% | 125.35 | 126.17 | 125.20 | 6,589,105 |
| Mar 27 2024 | 125.27 | -1.20 | -0.95% | 127.33 | 127.82 | 124.47 | 8,113,792 |
| Mar 26 2024 | 126.47 | 0.39 | 0.31% | 126.75 | 126.935 | 125.84 | 7,063,624 |
| Mar 25 2024 | 126.08 | -1.71 | -1.34% | 127.67 | 127.67 | 126.05 | 7,435,390 |
| Mar 22 2024 | 127.79 | -1.22 | -0.95% | 129.29 | 129.29 | 127.55 | 6,656,516 |
| Mar 21 2024 | 129.01 | -0.23 | -0.18% | 130.52 | 132.7737 | 128.95 | 17,834,872 |
| Mar 20 2024 | 129.24 | 0.05 | 0.04% | 129.98 | 130.69 | 128.27 | 8,362,160 |
| Mar 19 2024 | 129.19 | 1.39 | 1.09% | 127.94 | 129.21 | 126.49 | 10,231,843 |
| Mar 18 2024 | 127.80 | 2.26 | 1.80% | 127.43 | 128.95 | 126.88 | 12,220,617 |
| Mar 15 2024 | 125.54 | 0.01 | 0.01% | 124.04 | 126.01 | 123.5586 | 17,833,131 |
| Mar 14 2024 | 125.53 | 0.01 | 0.01% | 127.23 | 127.80 | 124.94 | 11,290,831 |
| Mar 13 2024 | 125.52 | -2.02 | -1.58% | 128.00 | 128.80 | 124.83 | 15,862,767 |
| Mar 12 2024 | 127.54 | 13.41 | 11.75% | 126.23 | 129.37 | 124.60 | 48,674,364 |
| Mar 11 2024 | 114.13 | 1.71 | 1.52% | 111.94 | 114.75 | 111.18 | 19,943,083 |
| Mar 08 2024 | 112.42 | -2.12 | -1.85% | 114.07 | 114.33 | 111.54 | 8,301,787 |
| Mar 07 2024 | 114.54 | 2.27 | 2.02% | 113.94 | 114.80 | 112.29 | 7,668,535 |
| Mar 06 2024 | 112.27 | 1.33 | 1.20% | 111.50 | 113.05 | 110.67 | 6,703,829 |
| Mar 05 2024 | 110.94 | -3.12 | -2.74% | 112.82 | 113.20 | 110.365 | 8,239,844 |
| Mar 04 2024 | 114.06 | 0.28 | 0.25% | 113.58 | 114.60 | 113.39 | 6,586,267 |
| Mar 01 2024 | 113.78 | 2.10 | 1.88% | 111.68 | 113.94 | 111.52 | 7,601,813 |
| Feb 29 2024 | 111.68 | 0.00 | 0.00% | 111.68 | 112.4423 | 110.635 | 12,192,377 |
| Feb 28 2024 | 111.68 | 0.30 | 0.27% | 111.26 | 112.02 | 111.01 | 5,280,706 |
| Feb 27 2024 | 111.38 | 0.41 | 0.37% | 110.57 | 111.51 | 109.79 | 6,594,348 |
| Feb 26 2024 | 110.97 | -0.98 | -0.88% | 111.77 | 112.54 | 110.93 | 6,341,199 |
| Feb 23 2024 | 111.95 | 0.94 | 0.85% | 112.00 | 113.37 | 111.71 | 7,504,126 |
| Feb 22 2024 | 111.01 | 2.85 | 2.63% | 111.45 | 111.885 | 109.66 | 8,956,619 |
| Feb 21 2024 | 108.16 | -0.29 | -0.27% | 106.89 | 108.375 | 106.51 | 7,840,901 |
| Feb 20 2024 | 108.45 | -2.86 | -2.57% | 110.55 | 110.765 | 107.68 | 10,975,049 |
| Feb 16 2024 | 111.31 | -1.47 | -1.30% | 113.02 | 113.11 | 111.245 | 8,948,197 |
| Feb 15 2024 | 112.78 | -1.48 | -1.30% | 114.25 | 114.31 | 112.57 | 8,453,002 |
| Feb 14 2024 | 114.26 | 0.58 | 0.51% | 114.32 | 114.72 | 113.53 | 5,951,304 |
| Feb 13 2024 | 113.68 | -2.16 | -1.86% | 113.79 | 114.21 | 113.00 | 8,170,118 |
| Feb 12 2024 | 115.84 | -0.80 | -0.69% | 116.19 | 117.10 | 115.38 | 5,439,256 |
| Feb 09 2024 | 116.64 | -0.04 | -0.03% | 117.15 | 117.34 | 115.73 | 5,838,208 |
| Feb 08 2024 | 116.68 | -0.59 | -0.50% | 116.91 | 117.7872 | 115.97 | 4,471,001 |
| Feb 07 2024 | 117.27 | 1.97 | 1.71% | 115.80 | 117.59 | 115.30 | 7,672,572 |
| Feb 06 2024 | 115.30 | -1.09 | -0.94% | 116.57 | 116.95 | 114.98 | 4,637,194 |
| Feb 05 2024 | 116.39 | 0.60 | 0.52% | 115.61 | 116.715 | 114.77 | 8,152,576 |
| Feb 02 2024 | 115.79 | 0.26 | 0.23% | 115.82 | 116.49 | 115.1575 | 6,483,471 |
| Feb 01 2024 | 115.53 | 3.83 | 3.43% | 112.91 | 115.78 | 112.55 | 7,878,197 |
| Jan 31 2024 | 111.70 | -2.46 | -2.15% | 113.85 | 114.27 | 111.67 | 7,385,815 |
| Jan 30 2024 | 114.16 | 0.41 | 0.36% | 113.38 | 114.40 | 112.63 | 8,229,888 |
| Jan 29 2024 | 113.75 | -0.89 | -0.78% | 114.46 | 114.59 | 113.01 | 7,012,852 |
| Jan 26 2024 | 114.64 | -0.36 | -0.31% | 114.57 | 115.48 | 114.2746 | 5,541,692 |
| Jan 25 2024 | 115.00 | 0.69 | 0.60% | 114.85 | 116.18 | 114.35 | 8,863,881 |
| Jan 24 2024 | 114.31 | 2.48 | 2.22% | 113.43 | 115.42 | 113.33 | 11,888,788 |
| Jan 23 2024 | 111.83 | 1.73 | 1.57% | 110.15 | 112.68 | 109.56 | 9,181,591 |
| Jan 22 2024 | 110.10 | 0.43 | 0.39% | 110.06 | 110.69 | 109.27 | 7,444,260 |
| Jan 19 2024 | 109.67 | 0.97 | 0.89% | 109.32 | 110.22 | 109.02 | 11,161,707 |
