Oracle Corp (NY: ORCL )

78.90 USD +0.15 (+0.19%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 48.58 48.58 48.58 0 +0.20(+0.41%)
Aug 30, 2018 48.89 48.89 48.31 48.38 15,154,394 -0.51(-1.04%)
Aug 29, 2018 48.64 49.10 48.64 48.89 17,307,730 +0.25(+0.51%)
Aug 28, 2018 49.39 49.43 48.60 48.64 15,475,698 -0.69(-1.40%)
Aug 27, 2018 49.41 49.70 49.28 49.33 12,253,333 +0.07(+0.14%)
Aug 24, 2018 49.00 49.39 48.97 49.26 14,011,900 +0.30(+0.61%)
Aug 23, 2018 48.80 49.33 48.68 48.96 11,026,688 +0.16(+0.33%)
Aug 22, 2018 48.34 48.91 48.24 48.80 11,638,421 +0.39(+0.81%)
Aug 21, 2018 48.58 48.64 48.37 48.41 10,187,582 -0.01(-0.02%)
Aug 20, 2018 48.40 48.60 48.26 48.42 11,936,158 +0.06(+0.12%)
Aug 17, 2018 48.21 48.50 47.99 48.36 11,411,900 +0.26(+0.54%)
Aug 16, 2018 48.14 48.45 48.04 48.10 11,874,324 +0.26(+0.54%)
Aug 15, 2018 48.10 48.26 47.53 47.84 14,091,014 -0.39(-0.81%)
Aug 14, 2018 48.12 48.35 47.94 48.23 11,513,673 +0.22(+0.46%)
Aug 13, 2018 48.34 48.59 47.97 48.01 12,152,081 -0.31(-0.64%)
Aug 10, 2018 48.37 48.72 48.23 48.32 10,502,100 -0.22(-0.45%)
Aug 09, 2018 48.27 48.71 48.27 48.54 14,708,030 +0.15(+0.31%)
Aug 08, 2018 48.42 48.62 48.26 48.39 10,849,382 -0.09(-0.19%)
Aug 07, 2018 48.94 48.95 48.47 48.48 11,608,045 -0.19(-0.39%)
Aug 06, 2018 48.29 48.76 48.22 48.67 13,529,328 +0.20(+0.41%)
Aug 03, 2018 47.92 48.48 47.90 48.47 14,295,800 +0.57(+1.19%)
Aug 02, 2018 47.04 48.07 46.63 47.90 14,227,414 +0.55(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.