Oracle Corp (NY: ORCL )

59.90 USD +0.15 (+0.25%)
Streaming Delayed Price Updated: 6:44 AM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 59.92 60.33 59.63 59.75 9,241,251 +0.13(+0.22%)
Oct 19, 2020 60.39 60.75 59.39 59.62 8,311,175 -0.67(-1.11%)
Oct 16, 2020 60.71 61.11 60.26 60.29 6,070,900 -0.23(-0.38%)
Oct 15, 2020 60.27 60.74 60.08 60.52 6,251,728 -0.44(-0.72%)
Oct 14, 2020 61.35 61.53 60.85 60.96 6,651,464 -0.01(-0.02%)
Oct 13, 2020 61.57 61.78 60.88 60.97 8,895,900 -0.49(-0.80%)
Oct 12, 2020 61.24 61.83 61.07 61.46 8,273,780 +0.31(+0.51%)
Oct 09, 2020 61.15 61.38 60.86 61.15 7,355,600 +0.26(+0.43%)
Oct 08, 2020 60.79 61.30 60.63 60.89 7,201,813 +0.30(+0.50%)
Oct 07, 2020 59.77 60.90 59.63 60.59 8,690,395 +1.08(+1.81%)
Oct 06, 2020 59.51 60.53 59.40 59.51 9,742,411 +0.06(+0.10%)
Oct 05, 2020 59.44 59.67 59.09 59.45 6,898,299 +0.62(+1.05%)
Oct 02, 2020 58.71 59.52 58.51 58.83 7,329,700 -0.85(-1.42%)
Oct 01, 2020 60.17 60.27 59.45 59.68 7,356,690 -0.02(-0.03%)
Sep 30, 2020 59.52 60.39 59.37 59.70 11,001,420 +0.23(+0.39%)
Sep 29, 2020 59.58 60.16 59.40 59.47 6,342,072 -0.11(-0.18%)
Sep 28, 2020 60.03 60.54 59.47 59.58 9,352,222 -0.22(-0.37%)
Sep 25, 2020 59.27 59.99 58.96 59.80 9,371,800 +0.50(+0.84%)
Sep 24, 2020 58.74 59.90 58.29 59.30 9,559,974 +0.34(+0.58%)
Sep 23, 2020 60.11 60.49 58.90 58.96 15,508,247 -1.66(-2.74%)
Sep 22, 2020 60.38 60.75 59.46 60.62 13,300,137 -0.20(-0.33%)
Sep 21, 2020 62.46 62.60 60.03 60.82 32,549,334 +1.07(+1.79%)
Sep 18, 2020 59.98 60.29 59.42 59.75 49,311,700 -0.43(-0.71%)
Sep 17, 2020 59.42 60.61 59.00 60.18 22,822,030 -0.25(-0.41%)
Sep 16, 2020 61.12 61.39 59.65 60.43 21,243,191 -0.51(-0.84%)
Sep 15, 2020 60.01 61.68 59.39 60.94 30,362,443 +1.48(+2.49%)
Sep 14, 2020 60.86 61.50 59.35 59.46 50,088,444 +2.46(+4.32%)
Sep 11, 2020 60.71 61.86 56.87 57.00 40,220,600 -0.33(-0.58%)
Sep 10, 2020 57.44 58.18 56.75 57.33 20,470,565 +0.38(+0.67%)
Sep 09, 2020 56.16 57.40 55.86 56.95 13,985,478 +1.63(+2.95%)
Sep 08, 2020 55.35 55.79 54.87 55.32 16,470,970 -0.41(-0.74%)
Sep 04, 2020 56.88 57.26 55.15 55.73 14,697,100 -1.37(-2.40%)
Sep 03, 2020 58.72 58.99 56.65 57.10 15,385,187 -1.93(-3.27%)
Sep 02, 2020 57.72 59.32 57.72 59.03 14,341,836 +1.37(+2.38%)
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.