Oracle Corp (NY: ORCL )

69.50 USD -0.47 (-0.67%)
Streaming Delayed Price Updated: 5:36 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.75 45.75 45.75 0 +0.77(+1.71%)
Mar 28, 2018 45.28 45.36 44.51 44.98 22,156,530 -0.40(-0.88%)
Mar 27, 2018 46.63 46.82 45.00 45.38 18,924,987 -1.10(-2.37%)
Mar 26, 2018 45.55 46.64 45.38 46.48 20,754,402 +1.69(+3.77%)
Mar 23, 2018 45.98 46.34 44.76 44.79 21,398,879 -1.10(-2.40%)
Mar 22, 2018 46.72 47.02 45.73 45.89 25,605,217 -1.13(-2.40%)
Mar 21, 2018 47.29 48.06 47.01 47.02 34,596,270 -0.03(-0.06%)
Mar 20, 2018 46.80 47.75 46.43 47.05 68,596,900 -4.90(-9.43%)
Mar 19, 2018 52.43 52.58 51.51 51.95 25,707,765 -0.32(-0.61%)
Mar 16, 2018 52.40 52.68 52.25 52.27 21,011,451 -0.10(-0.19%)
Mar 15, 2018 52.22 52.67 52.11 52.37 14,155,248 +0.05(+0.10%)
Mar 14, 2018 52.88 53.15 52.18 52.32 10,885,538 -0.26(-0.49%)
Mar 13, 2018 53.24 53.48 52.34 52.58 12,864,366 -0.32(-0.60%)
Mar 12, 2018 52.98 53.44 52.67 52.90 14,108,403 -0.07(-0.13%)
Mar 09, 2018 52.35 53.00 52.20 52.97 16,218,601 +0.84(+1.61%)
Mar 08, 2018 51.94 52.16 51.47 52.13 15,332,124 +0.41(+0.79%)
Mar 07, 2018 51.81 51.72 11,716,333 +0.22(+0.43%)
Mar 06, 2018 51.56 51.79 51.22 51.50 13,830,556 +0.21(+0.41%)
Mar 05, 2018 49.90 51.49 49.85 51.29 18,771,549 +0.97(+1.93%)
Mar 02, 2018 49.33 50.40 49.15 50.32 17,290,989 +0.61(+1.23%)
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.