Oracle Corp (NY: ORCL )

72.16 USD +2.19 (+3.13%)
Official Closing Price Updated: 7:58 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 70.47 72.93 70.10 72.16 23,298,989 +2.19(+3.13%)
Mar 05, 2021 67.31 71.72 67.31 69.97 34,211,400 +4.36(+6.65%)
Mar 04, 2021 66.68 67.31 65.31 65.61 19,884,153 -1.30(-1.94%)
Mar 03, 2021 66.25 67.54 66.20 66.91 15,827,210 +0.25(+0.38%)
Mar 02, 2021 66.15 67.42 66.00 66.66 13,280,565 +0.49(+0.74%)
Mar 01, 2021 64.95 66.73 64.77 66.17 11,632,099 +1.66(+2.57%)
Feb 26, 2021 65.54 66.28 64.50 64.51 20,512,500 -0.79(-1.21%)
Feb 25, 2021 64.64 66.36 64.58 65.30 15,353,742 +0.60(+0.93%)
Feb 24, 2021 64.49 65.15 64.08 64.70 10,608,391 +0.20(+0.31%)
Feb 23, 2021 64.42 65.22 64.05 64.50 18,173,917 +0.05(+0.08%)
Feb 22, 2021 62.85 64.97 62.28 64.45 20,934,635 +3.32(+5.43%)
Feb 19, 2021 62.26 62.36 61.08 61.13 10,905,100 -0.94(-1.51%)
Feb 18, 2021 61.81 62.21 61.66 62.07 6,262,478 -0.02(-0.03%)
Feb 17, 2021 61.83 62.15 61.36 62.09 6,245,059 -0.05(-0.08%)
Feb 16, 2021 63.11 63.26 62.10 62.14 7,526,004 -0.94(-1.49%)
Feb 12, 2021 62.32 63.12 62.31 63.08 6,663,600 +0.38(+0.61%)
Feb 11, 2021 63.56 63.97 62.28 62.70 7,690,793 -0.57(-0.90%)
Feb 10, 2021 63.84 63.90 62.93 63.27 9,575,562 -0.40(-0.63%)
Feb 09, 2021 63.08 63.85 62.91 63.67 5,435,211 +0.56(+0.89%)
Feb 08, 2021 63.79 63.87 62.83 63.11 7,003,085 -0.49(-0.77%)
Feb 05, 2021 63.50 64.07 63.28 63.60 9,170,200 +0.25(+0.39%)
Feb 04, 2021 62.48 63.39 62.25 63.35 9,926,780 +1.18(+1.90%)
Feb 03, 2021 62.31 62.75 61.98 62.17 9,932,278 -0.20(-0.32%)
Feb 02, 2021 61.88 62.92 61.79 62.37 10,526,245 +0.86(+1.40%)
Feb 01, 2021 60.92 62.01 60.74 61.51 10,552,754 +1.08(+1.79%)
Jan 29, 2021 61.16 61.50 60.21 60.43 11,451,801 -0.79(-1.29%)
Jan 28, 2021 62.55 63.24 61.17 61.22 11,164,191 -1.33(-2.13%)
Jan 27, 2021 61.40 63.18 61.37 62.55 14,787,031 +0.75(+1.21%)
Jan 26, 2021 61.06 62.04 60.84 61.80 8,185,891 +0.90(+1.48%)
Jan 25, 2021 60.38 60.94 59.77 60.90 8,523,501 +0.54(+0.89%)
Jan 22, 2021 60.94 61.15 59.74 60.36 9,897,000 -0.85(-1.39%)
Jan 21, 2021 61.65 61.85 60.92 61.21 6,942,931 -0.35(-0.57%)
Jan 20, 2021 61.37 62.03 61.15 61.56 7,023,550 +0.27(+0.44%)
Jan 19, 2021 62.10 62.29 61.10 61.29 8,901,390 -0.49(-0.79%)
Jan 15, 2021 61.60 61.99 61.21 61.78 7,532,600 +0.18(+0.29%)
Jan 14, 2021 62.07 62.17 61.51 61.60 10,258,028 -0.46(-0.74%)
Jan 13, 2021 62.32 62.59 61.97 62.06 8,298,050 -0.36(-0.58%)
Jan 12, 2021 63.00 63.02 62.18 62.42 7,758,159 -0.61(-0.97%)
Jan 11, 2021 62.95 63.56 62.84 63.03 6,284,708 -0.35(-0.55%)
Jan 08, 2021 63.18 63.54 62.90 63.38 7,751,600 +0.31(+0.49%)
Jan 07, 2021 62.85 63.74 62.85 63.07 7,382,776 +0.50(+0.80%)
Jan 06, 2021 62.27 63.35 61.90 62.57 8,684,696 -0.39(-0.62%)
Jan 05, 2021 63.68 63.79 62.48 62.96 10,999,793 -0.79(-1.24%)
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.