ORCL

Oracle Historical Data

Company Name Stock Ticker Symbol Market Type
Oracle Corp ORCL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.06% 79.10 18:06:08
Open Price Low Price High Price Close Price Prev Close
78.84 78.50 79.415 79.11 79.15
more quote information »

ORCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week76.9279.4275.8477.555,296,5222.182.83%
1 Month71.2579.4270.14575.795,758,4297.8511.02%
3 Months69.3179.4263.7671.417,902,3879.7914.12%
6 Months79.3984.5263.7674.568,143,925-0.29-0.37%
1 Year89.95106.3463.7683.299,049,103-10.85-12.06%
3 Years52.65106.3439.7166.5711,383,00926.4550.24%
5 Years48.89106.3439.7158.7112,814,70630.2161.79%

ORCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 79.11 -0.04 -0.05% 78.84 79.415 78.50 3,733,547
Aug 12 2022 79.15 1.99 2.58% 78.00 79.42 77.66 6,692,000
Aug 11 2022 77.16 -0.38 -0.49% 77.94 78.00 77.08 5,554,686
Aug 10 2022 77.54 0.77 1.0% 77.56 77.98 77.20 5,257,923
Aug 09 2022 76.77 0.30 0.39% 76.21 76.91 75.84 4,243,760
Aug 08 2022 76.47 -0.88 -1.14% 76.92 77.43 76.2708 4,734,240
Aug 05 2022 77.35 -0.05 -0.06% 76.27 77.40 76.00 4,855,907
Aug 04 2022 77.40 0.03 0.04% 77.45 77.85 77.11 3,655,236
Aug 03 2022 77.37 1.02 1.34% 76.72 77.76 76.30 6,130,690
Aug 02 2022 76.35 -1.09 -1.41% 76.99 77.26 76.06 6,403,371
Aug 01 2022 77.44 -0.40 -0.51% 77.18 77.8081 76.70 5,227,203
Jul 29 2022 77.84 0.80 1.04% 77.12 78.16 77.00 5,925,315
Jul 28 2022 77.04 1.17 1.54% 75.64 77.275 75.31 5,687,780
Jul 27 2022 75.87 1.84 2.49% 74.40 76.12 74.32 6,680,082
Jul 26 2022 74.03 -0.83 -1.11% 74.80 75.30 73.705 7,283,428
Jul 25 2022 74.86 -0.04 -0.05% 75.00 75.43 74.34 5,720,359
Jul 22 2022 74.90 0.36 0.48% 74.82 75.29 74.26 6,659,764
Jul 21 2022 74.54 1.95 2.69% 72.15 74.63 72.1272 7,004,015
Jul 20 2022 72.59 0.35 0.48% 72.55 73.10 72.16 5,655,313
Jul 19 2022 72.24 2.03 2.89% 70.66 72.30 70.26 7,155,151
Jul 18 2022 70.21 -0.53 -0.75% 71.25 71.71 70.145 4,642,366
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.

Log in to InvestorsHub
Register Now