Oracle Corporation (1ORCL)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.3 | -3.19465081724 | 134.6 | 135.66 | 129.76 | 147 | 132.82671214 | DE |
| 4 | 0 | 0 | 130.3 | 136.36 | 128.68 | 397 | 131.35274675 | DE |
| 12 | 19.02 | 17.0920201294 | 111.28 | 136.36 | 106.5 | 332 | 123.89411662 | DE |
| 26 | 35.48 | 37.4182661886 | 94.82 | 136.36 | 94.82 | 295 | 118.06298676 | DE |
| 52 | 20.3 | 18.4545454545 | 110 | 136.36 | 91.62 | 282 | 114.88685659 | DE |
| 156 | 20.3 | 18.4545454545 | 110 | 136.36 | 91.62 | 282 | 114.88685659 | DE |
| 260 | 20.3 | 18.4545454545 | 110 | 136.36 | 91.62 | 282 | 114.88685659 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720626900 | 130.19999 | -3.36 | -2.52 | 130.72 | 131.54 | 129.76 | 245 |
| 1720540500 | 133.56 | -0.22 | -0.16 | 134.18 | 135 | 133.44 | 229 |
| 1720454100 | 133.78 | -0.12 | -0.09 | 133 | 134.34 | 132.78 | 81 |
| 1720194900 | 133.9 | -1.28 | -0.95 | 135.02 | 135.02 | 133.6 | 16 |
| 1720108500 | 135.18 | 2.14 | 1.61 | 134.6 | 135.66 | 134.52 | 162 |
| 1720022100 | 133.04 | -0.3 | -0.22 | 133.08 | 133.08 | 133.04 | 21 |
| 1719935700 | 133.34 | 1.74 | 1.32 | 132.9 | 133.56 | 132.9 | 230 |
| 1719849300 | 131.6 | -1.2 | -0.90 | 131.41999 | 131.6 | 131.28 | 117 |
| 1719590100 | 132.8 | 1.4 | 1.07 | 131.06 | 132.8 | 131.06 | 169 |
| 1719503700 | 131.4 | 1.36 | 1.05 | 129.63999 | 131.4 | 129.63999 | 110 |
| 1719417300 | 130.04 | 0.44 | 0.34 | 130.04 | 130.04 | 130.04 | 50 |
| 1719330900 | 129.6 | -1.46 | -1.11 | 129.94 | 130.47999 | 129 | 673 |
| 1719244500 | 131.06 | -3.48 | -2.59 | 131.9 | 131.9 | 130.97999 | 77 |
| 1718985300 | 134.54 | 0.7 | 0.52 | 133.84 | 134.54 | 133.52 | 212 |
| 1718898900 | 133.84 | -1.72 | -1.27 | 136.18 | 136.36 | 133.84 | 415 |
| 1718812500 | 135.56 | 1.62 | 1.21 | 131.96 | 136.34 | 131.96 | 303 |
| 1718726100 | 133.94 | 3.6 | 2.76 | 131.94 | 133.94 | 131.36 | 558 |
| 1718639700 | 130.34 | 1.54 | 1.20 | 128.96 | 131.04 | 128.96 | 1021 |
| 1718380500 | 128.8 | -2.16 | -1.65 | 131.22 | 131.8 | 128.68 | 1251 |
| 1718294100 | 130.96 | 4.3 | 3.39 | 130.3 | 131.36 | 128.84 | 1993 |
| 1718207700 | 126.66 | 10.96 | 9.47 | 126.4 | 129 | 120.64 | 3618 |
| 1718121300 | 115.7 | -1.88 | -1.60 | 116.26 | 116.58 | 115.4 | 1365 |
| 1718034900 | 117.58 | 4.24 | 3.74 | 117.26 | 117.58 | 117.1 | 1976 |
| 1717775700 | 113.34 | 1.48 | 1.32 | 113 | 113.34 | 113 | 88 |
| 1717689300 | 111.86 | 0.38 | 0.34 | 112.96 | 113.24 | 111.86 | 28 |
| 1717602900 | 111.48 | 1.1 | 1.00 | 111.34 | 111.48 | 111.34 | 325 |
| 1717516500 | 110.38 | 1.74 | 1.60 | 109.56 | 110.38 | 109.56 | 45 |
| 1717430100 | 108.64 | 2.14 | 2.01 | 108.64 | 108.64 | 108.64 | 8 |
| 1717170900 | 106.5 | -3.4 | -3.09 | 107.1 | 107.1 | 106.5 | 114 |
| 1717084500 | 109.9 | -4.66 | -4.07 | 111.14 | 111.14 | 109.84 | 123 |
| 1716998100 | 114.56 | 2.42 | 2.16 | 115.32 | 115.32 | 114.56 | 50 |
| 1716911700 | 112.14 | 0 | 0.00 | 112.14 | 112.14 | 112.14 | 0 |
| 1716825300 | 112.14 | 0 | 0.00 | 112.14 | 112.14 | 112.14 | 0 |
| 1716566100 | 112.14 | -3.32 | -2.88 | 114.54 | 116.18 | 111.92 | 324 |
| 1716479700 | 115.46 | 0.04 | 0.03 | 115.22 | 115.46 | 114.7 | 45 |
| 1716393300 | 115.42 | 0.6 | 0.52 | 115.4 | 115.42 | 115.4 | 10 |
| 1716306900 | 114.82 | 0.48 | 0.42 | 114.72 | 114.82 | 114.24 | 133 |
| 1716220500 | 114.34 | 0.86 | 0.76 | 114.16 | 114.34 | 114.16 | 42 |
| 1715961300 | 113.48 | 1.06 | 0.94 | 112.68 | 113.5 | 112.42 | 233 |
| 1715874900 | 112.42 | 0.44 | 0.39 | 112.42 | 112.42 | 112.42 | 30 |
| 1715788500 | 111.98 | 4.06 | 3.76 | 112.52 | 112.52 | 110.66 | 364 |
| 1715702100 | 107.92 | -0.62 | -0.57 | 107.94 | 107.94 | 107.68 | 15 |
| 1715615700 | 108.54 | 0.5 | 0.46 | 108.54 | 108.54 | 108.54 | 5 |
| 1715356500 | 108.04 | -1 | -0.92 | 108.08 | 108.08 | 108.04 | 88 |
| 1715270100 | 109.04 | 0 | 0.00 | 109.04 | 109.04 | 109.04 | 0 |
| 1715183700 | 109.04 | -1.14 | -1.03 | 109.04 | 109.04 | 109.04 | 30 |
| 1715097300 | 110.18 | 2 | 1.85 | 110.18 | 110.18 | 110.18 | 20 |
| 1715010900 | 108.18 | 0.88 | 0.82 | 107.9 | 108.18 | 107.46 | 38 |
| 1714751700 | 107.3 | -0.4 | -0.37 | 107.58 | 107.88 | 107.22 | 147 |
| 1714665300 | 107.7 | 0.04 | 0.04 | 107.12 | 107.7 | 107.12 | 202 |
| 1714492500 | 107.66 | -2.14 | -1.95 | 108.8 | 108.8 | 107.66 | 35 |
| 1714406100 | 109.8 | 0.3 | 0.27 | 109.8 | 109.8 | 109.8 | 36 |
| 1714146900 | 109.5 | 2 | 1.86 | 108.18 | 109.5 | 108.18 | 150 |
| 1714060500 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1713974100 | 107.5 | 0 | 0.00 | 108.62 | 108.62 | 107.5 | 26 |
| 1713887700 | 107.5 | -0.14 | -0.13 | 107.5 | 107.5 | 107.5 | 509 |
| 1713801300 | 107.64 | 0 | 0.00 | 108.46 | 108.52 | 107.64 | 40 |
| 1713542100 | 107.64 | -3.46 | -3.11 | 107.64 | 107.64 | 107.64 | 10 |
| 1713455700 | 111.1 | -2.62 | -2.30 | 111.28 | 111.92 | 110.2 | 60 |
| 1713369300 | 113.72 | 1.18 | 1.05 | 113.72 | 113.72 | 113.72 | 20 |
| 1713282900 | 112.54 | -1.16 | -1.02 | 112.88 | 112.88 | 112.52 | 37 |
| 1713196500 | 113.7 | -0.26 | -0.23 | 113.9 | 113.9 | 113.7 | 23 |
| 1712937300 | 113.96 | 0.6 | 0.53 | 114.78 | 115.5 | 113.96 | 134 |
| 1712850900 | 113.36 | -0.74 | -0.65 | 113.36 | 113.36 | 113.36 | 44 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
