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
-0.52 -0.59% 87.34 20:00:00
Open Price Low Price High Price Close Price Prev Close
87.76 87.12 88.60 87.80 87.86
more quote information »

ORCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week87.1091.2086.6788.9912,534,7160.240.28%
1 Month78.5491.2077.5586.0613,801,5428.8011.2%
3 Months77.0791.2075.9081.8712,576,31010.2713.33%
6 Months61.4091.2060.20574.8313,194,28625.9442.25%
1 Year55.6691.2051.5267.3012,618,26631.6856.92%
3 Years48.9991.2039.7156.6013,569,22738.3578.28%
5 Years41.0391.2037.6252.4113,284,30846.31112.87%

ORCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 87.80 -0.06 -0.07% 87.76 88.60 87.12 8,437,966
Jul 26 2021 87.86 0.17 0.19% 87.59 88.10 86.67 10,452,597
Jul 23 2021 87.69 -3.00 -3.31% 91.02 91.20 87.115 12,676,043
Jul 22 2021 90.69 1.00 1.11% 90.00 91.14 89.68 13,638,635
Jul 21 2021 89.69 1.03 1.16% 88.89 90.245 88.455 13,095,306
Jul 20 2021 88.66 1.68 1.93% 87.10 89.05 87.02 12,810,997
Jul 19 2021 86.98 -0.51 -0.58% 86.82 87.87 86.185 15,611,753
Jul 16 2021 87.49 1.25 1.45% 86.56 88.475 86.52 14,610,553
Jul 15 2021 86.24 -2.04 -2.31% 88.05 88.77 85.51 18,304,963
Jul 14 2021 88.28 1.21 1.39% 87.08 88.67 86.66 13,326,860
Jul 13 2021 87.07 -0.01 -0.01% 86.70 87.93 86.53 12,825,890
Jul 12 2021 87.08 -0.68 -0.77% 87.52 88.85 86.97 16,075,074
Jul 09 2021 87.76 2.17 2.54% 85.83 88.40 85.78 15,670,745
Jul 08 2021 85.59 -0.50 -0.58% 85.02 86.89 84.655 16,382,108
Jul 07 2021 86.09 3.01 3.62% 83.10 87.17 82.96 20,956,996
Jul 06 2021 83.08 1.26 1.54% 81.47 83.63 81.36 14,148,243
Jul 02 2021 81.82 2.28 2.87% 79.52 82.26 79.35 15,257,833
Jul 01 2021 79.54 1.70 2.18% 77.98 79.62 77.91 13,104,978
Jun 30 2021 77.84 -0.26 -0.33% 77.55 78.21 77.55 7,896,326
Jun 29 2021 78.10 -0.40 -0.51% 78.54 78.59 77.82 5,383,398
Jun 28 2021 78.50 0.04 0.05% 78.37 78.965 78.33 5,602,858
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.