ORCL

Oracle Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Oracle Corp ORCL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.61 0.78% 78.90 20:00:01
Open Price Low Price High Price Close Price Prev Close
78.40 77.86 79.34 78.95 78.29
more quote information »

ORCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week75.3579.3474.9076.7312,702,9693.554.71%
1 Month66.7979.3465.8671.9514,235,02512.1118.13%
3 Months60.9479.3459.7467.7213,779,71117.9629.47%
6 Months60.7179.3455.1464.2012,201,07418.1929.96%
1 Year53.1579.3450.5259.8512,705,97325.7548.45%
3 Years46.0379.3439.7153.4813,836,44232.8771.41%
5 Years40.8479.3437.6250.2913,242,17838.0693.19%

ORCL 1 Month 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 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
See More Historical Prices »


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.