Oracle Corp (NY: ORCL )

85.55 USD -2.14 (-2.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 86.87 86.97 85.34 85.55 6,824,733 -2.14(-2.44%)
Jan 14, 2022 87.69 0 -0.10(-0.11%)
Jan 13, 2022 88.73 88.92 87.55 87.79 6,042,342 -0.52(-0.59%)
Jan 12, 2022 88.89 89.52 87.67 88.31 5,849,208 -0.17(-0.19%)
Jan 11, 2022 88.64 89.00 87.41 88.48 7,258,027 -0.80(-0.90%)
Jan 10, 2022 87.38 89.38 86.95 89.28 11,020,620 +1.77(+2.02%)
Jan 07, 2022 86.45 88.00 86.28 87.51 9,836,807 +1.17(+1.36%)
Jan 06, 2022 86.00 87.42 85.55 86.34 7,914,456 -0.12(-0.14%)
Jan 05, 2022 88.49 88.60 86.22 86.46 11,233,265 -2.38(-2.68%)
Jan 04, 2022 87.90 89.58 87.73 88.84 11,957,238 +0.94(+1.07%)
Jan 03, 2022 87.33 87.94 85.76 87.90 10,644,330 +0.69(+0.79%)
Dec 31, 2021 88.05 88.10 87.18 87.21 5,908,161 -0.80(-0.91%)
Dec 30, 2021 88.65 88.91 87.77 88.01 7,386,587 -0.20(-0.23%)
Dec 29, 2021 88.50 89.19 87.72 88.21 5,626,182 -0.44(-0.50%)
Dec 28, 2021 89.70 89.80 88.52 88.65 5,610,469 -0.89(-0.99%)
Dec 27, 2021 89.70 90.33 89.02 89.54 7,666,399 -0.18(-0.20%)
Dec 23, 2021 90.03 90.36 89.06 89.72 9,655,447 -0.14(-0.16%)
Dec 22, 2021 91.27 91.86 89.51 89.86 10,531,179 -1.65(-1.80%)
Dec 21, 2021 91.81 91.84 89.71 91.51 15,821,115 -0.13(-0.14%)
Dec 20, 2021 96.42 96.42 91.52 91.64 17,177,534 -4.98(-5.15%)
Dec 17, 2021 97.69 99.95 95.81 96.62 28,961,260 -6.60(-6.39%)
Dec 16, 2021 103.95 104.00 102.28 103.22 8,978,455 -0.43(-0.41%)
Dec 15, 2021 100.58 103.76 100.24 103.65 14,447,315 +3.76(+3.76%)
Dec 14, 2021 100.00 101.46 99.39 99.89 9,510,294 -1.00(-0.99%)
Dec 13, 2021 102.44 104.36 100.52 100.89 16,316,036 -1.74(-1.70%)
Dec 10, 2021 104.29 106.34 100.10 102.63 45,824,648 +13.86(+15.61%)
Dec 09, 2021 89.12 89.99 88.24 88.77 8,509,141 -0.17(-0.19%)
Dec 08, 2021 90.05 90.17 87.91 88.94 7,694,414 -1.11(-1.23%)
Dec 07, 2021 89.98 90.73 89.21 90.05 6,806,018 +1.11(+1.25%)
Dec 06, 2021 88.34 89.17 87.85 88.94 8,397,137 +0.70(+0.79%)
Dec 03, 2021 90.35 90.79 87.72 88.24 10,809,893 -1.75(-1.94%)
Dec 02, 2021 89.40 91.04 89.00 89.99 7,089,802 +0.24(+0.27%)
Dec 01, 2021 91.69 92.39 89.66 89.75 12,084,966 -0.99(-1.09%)
Nov 30, 2021 93.02 93.52 90.61 90.74 23,270,828 -2.20(-2.37%)
Nov 29, 2021 93.17 94.13 92.86 92.94 9,552,478 +0.61(+0.66%)
Nov 26, 2021 92.89 94.08 92.07 92.33 4,519,324 -1.25(-1.34%)
Nov 24, 2021 92.23 93.70 92.15 93.58 10,908,564 +0.64(+0.69%)
Nov 23, 2021 94.16 94.29 92.26 92.94 8,905,549 -1.67(-1.77%)
Nov 22, 2021 93.73 95.67 93.41 94.61 6,488,244 +0.64(+0.68%)
Nov 19, 2021 94.81 96.96 93.94 93.97 8,938,037 -0.69(-0.73%)
Nov 18, 2021 95.15 94.85 94.61 94.66 5,732,801 -0.67(-0.70%)
Nov 17, 2021 95.76 96.14 94.82 95.33 6,256,428 -0.28(-0.29%)
Nov 16, 2021 94.14 96.37 94.02 95.61 7,214,970 +1.59(+1.69%)
Nov 15, 2021 93.82 94.25 92.92 94.02 5,699,972 +0.48(+0.51%)
Nov 12, 2021 94.29 94.47 93.43 93.54 6,435,466 -0.50(-0.53%)
Nov 11, 2021 94.11 94.76 93.80 94.04 3,620,559 +0.21(+0.22%)
Nov 10, 2021 94.10 93.83 5,827,618 -0.76(-0.80%)
Nov 09, 2021 95.11 95.61 94.06 94.59 6,102,311 -0.55(-0.58%)
Nov 08, 2021 95.25 95.25 94.31 95.14 5,055,733 +0.19(+0.20%)
Nov 05, 2021 96.20 96.55 94.10 94.95 6,160,240 -0.68(-0.71%)
Nov 04, 2021 96.23 96.61 95.32 95.63 5,857,643 -0.52(-0.54%)
Nov 03, 2021 96.50 96.87 92.97 96.15 5,754,061 +0.28(+0.29%)
Nov 02, 2021 93.73 95.92 93.50 95.87 6,245,441 +1.49(+1.58%)
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.