ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ORCL Oracle Corp

121.34
-1.90 (-1.54%)
Last Updated: 10:02:24
Delayed by 15 minutes

ORCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 11 2024 123.24 1.49 1.22% 121.72 123.82 121.36 7,317,221
Apr 10 2024 121.75 -1.48 -1.20% 121.70 123.08 121.42 4,299,892
Apr 09 2024 123.23 -1.12 -0.90% 124.23 124.75 121.24 5,562,507
Apr 08 2024 124.35 -0.55 -0.44% 125.00 125.115 123.76 6,117,853
Apr 05 2024 124.90 0.71 0.57% 124.47 125.995 124.14 4,771,855
Apr 04 2024 124.19 -2.05 -1.62% 127.60 127.99 124.03 7,585,847
Apr 03 2024 126.24 1.90 1.53% 124.26 126.405 124.06 7,426,088
Apr 02 2024 124.34 -1.14 -0.91% 124.48 124.5992 123.43 4,622,061
Apr 01 2024 125.48 -0.13 -0.10% 125.60 126.272 124.56 4,132,922
Mar 28 2024 125.61 0.34 0.27% 125.35 126.17 125.20 6,589,105
Mar 27 2024 125.27 -1.20 -0.95% 127.33 127.82 124.47 8,113,792
Mar 26 2024 126.47 0.39 0.31% 126.75 126.935 125.84 7,063,624
Mar 25 2024 126.08 -1.71 -1.34% 127.67 127.67 126.05 7,435,390
Mar 22 2024 127.79 -1.22 -0.95% 129.29 129.29 127.55 6,656,516
Mar 21 2024 129.01 -0.23 -0.18% 130.52 132.7737 128.95 17,834,872
Mar 20 2024 129.24 0.05 0.04% 129.98 130.69 128.27 8,362,160
Mar 19 2024 129.19 1.39 1.09% 127.94 129.21 126.49 10,231,843
Mar 18 2024 127.80 2.26 1.80% 127.43 128.95 126.88 12,220,617
Mar 15 2024 125.54 0.01 0.01% 124.04 126.01 123.5586 17,248,852
Mar 14 2024 125.53 0.01 0.01% 127.23 127.80 124.94 11,292,997
Mar 13 2024 125.52 -2.02 -1.58% 128.00 128.80 124.83 15,862,767
Mar 12 2024 127.54 13.41 11.75% 126.23 129.37 124.60 48,674,364
Mar 11 2024 114.13 1.71 1.52% 111.94 114.75 111.18 19,943,083
Mar 08 2024 112.42 -2.12 -1.85% 114.07 114.33 111.54 8,301,787
Mar 07 2024 114.54 2.27 2.02% 113.94 114.80 112.29 7,668,535
Mar 06 2024 112.27 1.33 1.20% 111.50 113.05 110.67 6,703,829
Mar 05 2024 110.94 -3.12 -2.74% 112.82 113.20 110.365 8,239,982
Mar 04 2024 114.06 0.28 0.25% 113.58 114.60 113.39 6,586,267
Mar 01 2024 113.78 2.10 1.88% 111.68 113.94 111.52 7,601,813
Feb 29 2024 111.68 0.00 0.00% 111.68 112.4423 110.635 12,192,377
Feb 28 2024 111.68 0.30 0.27% 111.26 112.02 111.01 5,280,706
Feb 27 2024 111.38 0.41 0.37% 110.57 111.51 109.79 6,594,348
Feb 26 2024 110.97 -0.98 -0.88% 111.77 112.54 110.93 6,342,291
Feb 23 2024 111.95 0.94 0.85% 112.00 113.37 111.71 7,504,126
Feb 22 2024 111.01 2.85 2.63% 111.45 111.885 109.66 8,956,619
Feb 21 2024 108.16 -0.29 -0.27% 106.89 108.375 106.51 7,840,901
Feb 20 2024 108.45 -2.86 -2.57% 110.55 110.765 107.68 10,975,049
Feb 16 2024 111.31 -1.47 -1.30% 113.02 113.11 111.245 8,948,197
Feb 15 2024 112.78 -1.48 -1.30% 114.25 114.31 112.57 8,453,002
Feb 14 2024 114.26 0.58 0.51% 114.32 114.72 113.53 5,951,304
Feb 13 2024 113.68 -2.16 -1.86% 113.32 114.21 113.00 7,872,859
Feb 12 2024 115.84 -0.80 -0.69% 116.19 117.10 115.38 5,439,256
Feb 09 2024 116.64 -0.04 -0.03% 117.15 117.34 115.73 5,838,208
Feb 08 2024 116.68 -0.59 -0.50% 116.91 117.7872 115.97 4,471,001
Feb 07 2024 117.27 1.97 1.71% 115.80 117.59 115.30 7,672,572
Feb 06 2024 115.30 -1.09 -0.94% 116.57 116.95 114.98 4,637,194
Feb 05 2024 116.39 0.60 0.52% 115.61 116.715 114.77 8,152,576
Feb 02 2024 115.79 0.26 0.23% 115.82 116.49 115.1575 6,483,471
Feb 01 2024 115.53 3.83 3.43% 112.91 115.78 112.55 7,879,597
Jan 31 2024 111.70 -2.46 -2.15% 113.85 114.27 111.67 7,385,815
Jan 30 2024 114.16 0.41 0.36% 113.38 114.40 112.63 8,229,888
Jan 29 2024 113.75 -0.89 -0.78% 114.46 114.59 113.01 7,012,852
Jan 26 2024 114.64 -0.36 -0.31% 114.57 115.48 114.2746 5,541,692
Jan 25 2024 115.00 0.69 0.60% 114.85 116.18 114.35 8,863,881
Jan 24 2024 114.31 2.48 2.22% 113.43 115.42 113.33 11,888,788
Jan 23 2024 111.83 1.73 1.57% 110.15 112.68 109.56 9,181,591
Jan 22 2024 110.10 0.43 0.39% 110.06 110.69 109.27 7,444,260
Jan 19 2024 109.67 0.97 0.89% 109.32 110.22 109.02 11,161,707
Jan 18 2024 108.70 2.27 2.13% 106.99 108.88 106.62 10,354,230
Jan 17 2024 106.43 -0.14 -0.13% 106.27 107.50 105.68 7,771,055
Jan 16 2024 106.57 -0.03 -0.03% 106.33 106.66 105.42 7,546,485

Your Recent History

Delayed Upgrade Clock