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

ORCL Oracle Corp

139.01
1.19 (0.86%)
Jul 26 2024 - Closed
Delayed by 15 minutes

ORCL Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jun 24 2024 139.89 -1.61 -1.14% 139.83 141.53 139.12 7,788,853
Jun 21 2024 141.50 -1.41 -0.99% 143.90 143.90 140.44 14,957,549
Jun 20 2024 142.91 -1.73 -1.20% 145.31 145.32 141.95 8,940,161
Jun 18 2024 144.64 3.33 2.36% 141.47 145.06 141.22 11,627,635
Jun 17 2024 141.31 3.18 2.30% 138.86 141.44 138.25 11,230,643
Jun 14 2024 138.13 -1.72 -1.23% 139.16 139.97 137.38 11,328,173
Jun 13 2024 139.85 -0.53 -0.38% 140.43 142.40 138.77 13,734,728
Jun 12 2024 140.38 16.50 13.32% 134.30 140.955 133.96 40,846,494
Jun 11 2024 123.88 -0.62 -0.50% 124.21 124.83 122.29 18,120,920
Jun 10 2024 124.50 -1.42 -1.13% 125.73 126.95 124.05 10,166,949
Jun 07 2024 125.92 2.42 1.96% 123.96 126.22 123.27 11,543,363
Jun 06 2024 123.50 0.87 0.71% 122.72 124.27 122.25 7,346,370
Jun 05 2024 122.63 2.56 2.13% 121.43 122.79 120.5077 5,965,356
Jun 04 2024 120.07 0.79 0.66% 119.11 120.37 118.72 7,972,023
Jun 03 2024 119.28 2.09 1.78% 117.75 119.33 117.34 7,253,928
May 31 2024 117.19 0.10 0.09% 116.79 117.4175 114.55 12,756,294
May 30 2024 117.09 -6.65 -5.37% 120.50 121.44 117.03 10,821,666
May 29 2024 123.74 -0.75 -0.60% 122.99 123.92 122.77 4,730,019
May 28 2024 124.49 1.58 1.29% 123.24 124.82 123.011 6,851,599
May 24 2024 122.91 -1.18 -0.95% 123.57 123.57 121.42 7,166,101
May 23 2024 124.09 -0.51 -0.41% 126.55 126.70 123.16 6,107,079
May 22 2024 124.60 -0.03 -0.02% 124.71 125.16 123.295 5,702,317
May 21 2024 124.63 0.11 0.09% 124.39 125.36 123.92 5,548,569
May 20 2024 124.52 1.02 0.83% 123.80 124.68 123.24 5,987,445
May 17 2024 123.50 1.34 1.10% 122.79 123.58 122.08 6,192,701
May 16 2024 122.16 0.53 0.44% 122.15 122.45 121.21 5,162,717
May 15 2024 121.63 0.76 0.63% 120.17 122.09 119.67 6,599,135
May 14 2024 120.87 4.50 3.87% 116.50 122.55 116.13 17,795,415
May 13 2024 116.37 -0.30 -0.26% 117.42 117.42 116.195 4,139,061
May 10 2024 116.67 0.03 0.03% 117.09 117.63 115.91 4,122,391
May 09 2024 116.64 -0.75 -0.64% 117.83 117.83 116.50 3,236,222
May 08 2024 117.39 -0.54 -0.46% 117.80 117.98 117.11 4,635,093
May 07 2024 117.93 -0.41 -0.35% 118.10 119.129 117.29 6,435,074
May 06 2024 118.34 2.54 2.19% 116.41 118.36 116.18 6,049,064
May 03 2024 115.80 0.84 0.73% 116.12 116.21 115.07 4,483,790
May 02 2024 114.96 0.33 0.29% 115.35 115.81 114.26 5,012,664
May 01 2024 114.63 0.88 0.77% 113.97 116.76 113.65 5,583,631
Apr 30 2024 113.75 -2.74 -2.35% 115.33 115.52 113.69 6,225,014
Apr 29 2024 116.49 -0.72 -0.61% 117.16 117.31 115.29 5,189,596