ORCL

Oracle Historical Data

ORCL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 78.89 0.75 0.96% 78.64 79.05 78.12 9,027,672
May 13 2021 78.14 1.39 1.81% 77.44 78.44 76.88 11,480,053
May 12 2021 76.75 -0.94 -1.21% 77.44 78.19 76.715 12,299,987
May 11 2021 77.69 -2.46 -3.07% 79.84 79.90 77.2514 12,979,711
May 10 2021 80.15 -0.25 -0.31% 78.61 80.7233 78.60 17,360,420
May 07 2021 80.40 0.66 0.83% 79.77 80.54 78.58 14,065,777
May 06 2021 79.74 0.55 0.69% 79.16 79.961 78.56 14,089,061
May 05 2021 79.19 0.66 0.84% 78.92 79.83 78.72 12,267,363
May 04 2021 78.53 1.20 1.55% 77.07 78.70 76.93 15,310,086
May 03 2021 77.33 1.54 2.03% 76.21 77.48 76.08 15,315,471
Apr 30 2021 75.79 -0.08 -0.11% 75.56 75.92 75.19 7,800,540
Apr 29 2021 75.87 1.10 1.47% 75.38 75.90 74.64 7,937,971
Apr 28 2021 74.77 -0.45 -0.6% 75.16 75.29 74.66 6,058,687
Apr 27 2021 75.22 0.72 0.97% 74.25 75.425 74.22 9,295,640
Apr 26 2021 74.50 -0.47 -0.63% 74.97 75.04 74.2031 9,399,442
Apr 23 2021 74.97 0.10 0.13% 74.29 75.00 73.85 10,685,633
Apr 22 2021 74.87 -1.79 -2.33% 76.22 76.48 74.745 16,747,770
Apr 21 2021 76.66 -2.58 -3.26% 79.10 79.34 76.53 18,713,415
Apr 20 2021 79.24 0.49 0.62% 78.70 79.42 78.65 12,560,434
Apr 19 2021 78.75 -0.20 -0.25% 78.81 80.21 78.34 18,633,233
Apr 16 2021 78.95 0.66 0.84% 78.40 79.34 77.86 13,506,428
Apr 15 2021 78.29 1.47 1.91% 77.17 78.55 76.83 13,591,572
Apr 14 2021 76.82 0.15 0.2% 77.04 77.365 76.51 12,730,221
Apr 13 2021 76.67 0.55 0.72% 76.17 77.01 75.90 13,136,633
Apr 12 2021 76.12 0.54 0.71% 75.19 76.185 75.19 10,774,188
Apr 09 2021 75.58 0.30 0.4% 75.35 75.69 74.90 13,282,230
Apr 08 2021 75.28 1.21 1.63% 74.18 75.53 74.15 13,507,882
Apr 07 2021 74.07 -0.21 -0.28% 73.60 74.18 73.45 12,346,980
Apr 06 2021 74.28 0.12 0.16% 73.59 74.65 73.16 14,694,266
Apr 05 2021 74.16 2.35 3.27% 72.08 74.895 72.05 24,739,928
Apr 02 2021 71.81 0.00 +0.00% 70.46 71.83 70.335 0
Apr 01 2021 71.81 1.64 2.34% 70.46 71.83 70.335 13,228,122
Mar 31 2021 70.17 -0.38 -0.54% 70.70 71.10 69.91 9,975,846
Mar 30 2021 70.55 -0.58 -0.82% 70.89 71.05 69.95 11,998,886
Mar 29 2021 71.13 0.88 1.25% 70.22 72.33 70.06 15,187,507
Mar 26 2021 70.25 1.62 2.36% 68.57 70.37 68.28 12,616,097
Mar 25 2021 68.63 1.80 2.69% 66.96 68.73 66.76 14,841,692
Mar 24 2021 66.83 -0.44 -0.65% 67.11 67.405 66.74 10,889,698
Mar 23 2021 67.27 0.95 1.43% 66.33 67.94 66.33 12,389,120
Mar 22 2021 66.32 0.06 0.09% 66.25 66.52 65.86 10,223,090
Mar 19 2021 66.26 -0.48 -0.72% 66.79 66.835 65.955 30,311,513
Mar 18 2021 66.74 0.52 0.79% 66.47 67.005 66.09 13,749,292
Mar 17 2021 66.22 -0.63 -0.94% 66.80 66.85 66.16 11,788,370
Mar 16 2021 66.85 -0.88 -1.3% 67.99 68.07 66.68 14,587,917
Mar 15 2021 67.73 0.57 0.85% 67.00 67.78 66.90 8,915,007
Mar 12 2021 67.16 -0.25 -0.37% 66.89 67.87 66.45 11,601,225
Mar 11 2021 67.41 -4.71 -6.53% 67.60 68.10 65.43 38,067,923
Mar 10 2021 72.12 -0.52 -0.72% 73.50 73.62 71.50 20,797,429
Mar 09 2021 72.64 0.48 0.67% 72.43 73.22 72.00 17,279,415
Mar 08 2021 72.16 2.19 3.13% 70.47 72.935 70.10 23,297,002
Mar 05 2021 69.97 4.36 6.65% 67.44 71.72 67.3101 34,200,196
Mar 04 2021 65.61 -1.30 -1.94% 66.675 67.31 65.31 19,792,455
Mar 03 2021 66.91 0.25 0.38% 66.25 67.54 66.20 15,826,988
Mar 02 2021 66.66 0.49 0.74% 66.35 67.42 66.00 13,161,112
Mar 01 2021 66.17 1.66 2.57% 64.80 66.73 64.77 11,625,556
Feb 26 2021 64.51 -0.79 -1.21% 65.57 66.28 64.50 20,511,142
Feb 25 2021 65.30 0.60 0.93% 64.70 66.36 64.585 15,356,119
Feb 24 2021 64.70 0.20 0.31% 64.26 65.15 64.08 10,603,433
Feb 23 2021 64.50 0.05 0.08% 64.42 65.22 64.05 18,177,366
Feb 22 2021 64.45 3.32 5.43% 62.89 64.9697 62.28 20,933,339
Feb 19 2021 61.13 -0.94 -1.51% 62.31 62.36 61.075 10,834,666
Feb 18 2021 62.07 -0.02 -0.03% 61.81 62.205 61.66 6,261,926
Feb 17 2021 62.09 -0.05 -0.08% 61.79 62.15 61.36 6,243,333


Your Recent History
NYSE
ORCL
Oracle
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.