ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ORCL Oracle Corp

166.25
0.30 (0.18%)
Pre Market
Last Updated: 06:02:41
Delayed by 15 minutes

ORCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2024 165.95 -2.05 -1.22% 167.22 167.33 164.26 7,932,117
Sep 20 2024 168.00 0.41 0.24% 167.78 168.83 166.60 12,154,254
Sep 19 2024 167.59 3.06 1.86% 167.26 168.16 164.51 9,645,644
Sep 18 2024 164.53 -2.94 -1.76% 165.5386 166.59 163.73 11,905,507
Sep 17 2024 167.47 -2.86 -1.68% 170.28 170.28 166.77 11,649,754
Sep 16 2024 170.33 8.30 5.12% 164.99 173.99 164.82 25,977,172
Sep 13 2024 162.03 0.65 0.40% 173.70 173.90 161.00 22,405,487
Sep 12 2024 161.38 4.20 2.67% 158.85 162.34 158.64 15,772,257
Sep 11 2024 157.18 1.29 0.83% 156.80 159.44 154.8401 12,614,881
Sep 10 2024 155.89 16.00 11.44% 154.20 160.52 153.98 37,045,023
Sep 09 2024 139.89 -1.92 -1.35% 142.35 143.30 139.51 19,999,940
Sep 06 2024 141.81 -0.80 -0.56% 143.495 143.77 139.40 10,987,752
Sep 05 2024 142.61 1.86 1.32% 140.85 143.28 140.305 8,544,548
Sep 04 2024 140.75 1.25 0.90% 138.67 141.1009 137.95 6,232,711
Sep 03 2024 139.50 -1.79 -1.27% 141.80 142.20 138.83 6,557,760
Aug 30 2024 141.29 1.87 1.34% 140.54 141.72 140.095 7,975,669
Aug 29 2024 139.42 1.54 1.12% 139.26 141.16 138.85 4,567,693
Aug 28 2024 137.88 -0.60 -0.43% 138.83 138.95 136.91 3,019,379
Aug 27 2024 138.48 -0.42 -0.30% 138.13 139.50 137.74 3,872,549
Aug 26 2024 138.90 -0.29 -0.21% 139.39 139.40 138.19 2,728,491
Aug 23 2024 139.19 1.11 0.80% 138.73 139.79 137.26 4,543,325
Aug 22 2024 138.08 -2.12 -1.51% 140.70 141.08 137.65 5,161,452
Aug 21 2024 140.20 1.03 0.74% 139.16 140.30 138.55 3,775,298
Aug 20 2024 139.17 1.25 0.91% 137.82 139.79 137.71 3,737,904
Aug 19 2024 137.92 0.45 0.33% 137.53 137.95 136.455 3,640,275
Aug 16 2024 137.47 0.54 0.39% 136.6441 137.82 136.44 4,596,128
Aug 15 2024 136.93 1.33 0.98% 136.63 137.25 135.72 4,697,273
Aug 14 2024 135.60 1.34 1.00% 134.04 135.97 134.01 4,044,332
Aug 13 2024 134.26 1.68 1.27% 133.015 134.54 132.81 4,127,047
Aug 12 2024 132.58 0.52 0.39% 132.46 132.71 131.21 5,600,454
Aug 09 2024 132.06 3.10 2.40% 128.40 132.37 128.34 5,592,238
Aug 08 2024 128.96 3.06 2.43% 128.10 129.82 127.65 6,238,009
Aug 07 2024 125.90 -2.31 -1.80% 128.92 130.30 125.75 8,613,843
Aug 06 2024 128.21 0.35 0.27% 130.54 131.0375 128.08 8,362,388
Aug 05 2024 127.86 -5.42 -4.07% 127.93 129.97 126.6639 9,948,211
Aug 02 2024 133.28 -4.23 -3.08% 132.73 134.30 131.80 7,907,652
Aug 01 2024 137.51 -1.94 -1.39% 139.29 140.39 135.77 5,904,647
Jul 31 2024 139.45 3.78 2.79% 139.98 141.55 138.66 7,180,700
Jul 30 2024 135.67 -2.64 -1.91% 139.07 139.565 134.96 6,492,122
Jul 29 2024 138.31 -0.70 -0.50% 139.27 139.78 137.825 4,049,577
Jul 26 2024 139.01 1.19 0.86% 138.98 139.96 138.38 5,136,849
Jul 25 2024 137.82 -0.95 -0.68% 139.62 141.07 137.70 7,525,023
Jul 24 2024 138.77 -4.34 -3.03% 142.24 142.64 138.40 7,868,020
Jul 23 2024 143.11 2.64 1.88% 141.05 143.22 141.00 6,692,364
Jul 22 2024 140.4711 1.91 1.38% 139.74 140.68 139.12 3,432,528
Jul 19 2024 138.56 0.53 0.38% 139.29 140.44 138.08 5,644,154
Jul 18 2024 138.03 -1.23 -0.88% 140.07 140.07 137.202 5,979,036
Jul 17 2024 139.26 -3.35 -2.35% 140.57 141.79 138.6801 8,879,813
Jul 16 2024 142.61 -0.46 -0.32% 143.55 143.55 142.05 7,181,225
Jul 15 2024 143.07 -1.70 -1.17% 145.94 146.59 141.92 8,682,330
Jul 12 2024 144.77 2.01 1.41% 142.71 145.13 141.26 7,358,654
Jul 11 2024 142.76 0.69 0.49% 142.22 143.48 141.6784 5,109,894
Jul 10 2024 142.07 1.39 0.99% 141.12 142.38 139.735 6,326,409
Jul 09 2024 140.68 -4.35 -3.00% 145.13 145.6999 138.00 14,334,718
Jul 08 2024 145.03 0.20 0.14% 144.76 145.23 143.43 8,620,836
Jul 05 2024 144.83 0.45 0.31% 144.83 145.785 144.02 5,362,487
Jul 03 2024 144.38 1.10 0.77% 143.85 144.65 143.50 3,560,780
Jul 02 2024 143.28 0.19 0.13% 142.63 144.22 142.55 5,920,052
Jul 01 2024 143.09 1.89 1.34% 141.62 144.055 141.07 6,550,987
Jun 28 2024 141.20 1.02 0.73% 140.01 142.82 139.27 25,814,408
Jun 27 2024 140.18 1.95 1.41% 139.65 141.42 138.81 7,514,801
Jun 26 2024 138.23 -0.94 -0.68% 139.25 140.745 138.08 8,034,603

Your Recent History

Delayed Upgrade Clock