Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ORCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 168.00 | 0.41 | 0.24% | 167.78 | 168.83 | 166.60 | 12,186,508 |
| Sep 19 2024 | 167.59 | 3.06 | 1.86% | 167.26 | 168.16 | 164.51 | 10,073,374 |
| Sep 18 2024 | 164.53 | -2.94 | -1.76% | 167.63 | 167.63 | 163.73 | 12,257,271 |
| Sep 17 2024 | 167.47 | -2.86 | -1.68% | 170.28 | 170.64 | 166.77 | 12,572,636 |
| Sep 16 2024 | 170.33 | 8.30 | 5.12% | 164.99 | 173.99 | 164.51 | 27,361,222 |
| Sep 13 2024 | 162.03 | 0.65 | 0.40% | 173.70 | 173.935 | 161.00 | 25,504,495 |
| Sep 12 2024 | 161.38 | 4.20 | 2.67% | 159.36 | 162.34 | 157.90 | 16,194,768 |
| 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 | 153.12 | 37,351,004 |
| Sep 09 2024 | 139.89 | -1.92 | -1.35% | 142.35 | 143.30 | 139.51 | 20,016,074 |
| Sep 06 2024 | 141.81 | -0.80 | -0.56% | 143.51 | 143.94 | 139.40 | 11,137,053 |
| Sep 05 2024 | 142.61 | 1.86 | 1.32% | 141.40 | 143.28 | 140.305 | 8,732,305 |
| 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% | 140.67 | 142.20 | 138.83 | 6,818,507 |
| 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 | 4,587,765 |
| 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% | 136.79 | 137.82 | 136.39 | 4,893,623 |
| 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% | 132.97 | 134.54 | 132.81 | 4,323,668 |
| 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% | 126.92 | 129.97 | 126.6639 | 10,348,869 |
| Aug 02 2024 | 133.28 | -4.23 | -3.08% | 132.73 | 134.30 | 131.80 | 8,260,874 |
| 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 | 7,653,133 |
| Jul 24 2024 | 138.77 | -4.34 | -3.03% | 141.50 | 142.66 | 138.40 | 8,021,139 |
| Jul 23 2024 | 143.11 | 2.94 | 2.10% | 141.05 | 143.22 | 141.00 | 6,692,364 |
| Jul 22 2024 | 140.17 | 1.61 | 1.16% | 139.74 | 140.68 | 139.12 | 5,386,265 |
| Jul 19 2024 | 138.56 | 0.53 | 0.38% | 138.36 | 140.44 | 138.08 | 6,109,956 |
| Jul 18 2024 | 138.03 | -1.23 | -0.88% | 140.07 | 140.07 | 137.202 | 5,979,242 |
| Jul 17 2024 | 139.26 | -3.35 | -2.35% | 140.53 | 141.79 | 138.6801 | 9,153,075 |
| 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 | 5,245,136 |
| 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 | 2.91 | 2.08% | 141.62 | 144.055 | 141.07 | 6,550,987 |
| Jun 28 2024 | 140.18 | 0.00 | 0.00% | 140.18 | 140.18 | 140.18 | 0 |
| 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 |
| Jun 25 2024 | 139.17 | -0.72 | -0.51% | 139.00 | 139.55 | 137.56 | 8,469,393 |
