Register to chat with like-minded investors on our interactive forums.
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 |
