Canada markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
115.34+0.25 (+0.22%)
At close: 04:00PM EDT
114.32 -1.02 (-0.88%)
After hours: 06:22PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024115.38115.73113.88115.34115.345,783,287
Apr 23, 2024115.17115.86114.75115.09115.095,494,800
Apr 22, 2024116.03116.34114.34114.53114.537,125,500
Apr 19, 2024116.12116.77114.46114.88114.888,250,300
Apr 18, 2024118.76118.76115.70116.00116.006,662,400
Apr 17, 2024120.98121.04118.61118.67118.675,366,600
Apr 16, 2024120.09121.44119.75120.62120.627,000,000
Apr 15, 2024122.18122.47119.44119.88119.885,101,500
Apr 12, 2024121.74121.84120.42121.11121.116,189,600
Apr 11, 2024121.72123.82121.36123.24123.247,315,200
Apr 10, 2024121.35123.08121.32121.75121.754,509,900
Apr 09, 2024124.35124.75121.24123.23123.235,564,900
Apr 09, 20240.4 Dividend
Apr 08, 2024125.00125.12123.76124.35123.956,119,200
Apr 05, 2024124.42126.00124.14124.90124.504,898,100
Apr 04, 2024127.60127.99124.03124.19123.797,588,300
Apr 03, 2024124.26126.41124.06126.24125.837,430,000
Apr 02, 2024124.51124.93123.43124.34123.944,862,400
Apr 01, 2024125.54126.27124.56125.48125.084,133,600
Mar 28, 2024125.39126.17125.20125.61125.216,587,400
Mar 27, 2024127.33127.82124.47125.27124.878,115,900
Mar 26, 2024126.75126.94125.84126.47126.067,063,900
Mar 25, 2024127.67127.67126.05126.08125.677,446,100
Mar 22, 2024129.01129.21127.55127.79127.386,655,800
Mar 21, 2024130.52132.77128.95129.01128.6017,842,400
Mar 20, 2024129.98130.69128.27129.24128.828,373,300
Mar 19, 2024127.75129.21126.49129.19128.7710,221,000
Mar 18, 2024127.20128.95126.88127.80127.3912,231,400
Mar 15, 2024124.04126.01123.56125.54125.1417,841,600
Mar 14, 2024127.23127.80124.94125.53125.1310,965,900
Mar 13, 2024128.00128.80124.83125.52125.1215,870,300
Mar 12, 2024126.26129.37124.60127.54127.1348,536,100
Mar 11, 2024111.61114.75111.18114.13113.7620,438,300
Mar 08, 2024114.07114.33111.54112.42112.068,304,100
Mar 07, 2024113.94114.80112.29114.54114.177,670,100
Mar 06, 2024111.50113.05110.67112.27111.916,706,400
Mar 05, 2024112.82113.20110.37110.94110.588,242,000
Mar 04, 2024113.58114.60113.39114.06113.696,588,100
Mar 01, 2024111.68113.94111.52113.78113.417,603,700
Feb 29, 2024111.68112.44110.64111.68111.3212,193,900
Feb 28, 2024111.26112.02111.10111.68111.325,278,300
Feb 27, 2024110.62111.51109.79111.38111.026,593,100
Feb 26, 2024112.00112.54110.93110.97110.616,342,900
Feb 23, 2024112.00113.37111.71111.95111.597,504,500
Feb 22, 2024111.49111.89109.66111.01110.658,957,800
Feb 21, 2024106.76108.38106.51108.16107.817,867,600
Feb 20, 2024110.54110.77107.68108.45108.1010,975,600
Feb 16, 2024113.02113.11111.25111.31110.958,931,100
Feb 15, 2024114.25114.31112.57112.78112.428,455,600
Feb 14, 2024114.32114.72113.53114.26113.895,946,100
Feb 13, 2024113.79114.21113.00113.68113.318,171,700
Feb 12, 2024116.26117.10115.38115.84115.475,439,600
Feb 09, 2024117.06117.34115.73116.64116.265,787,100
Feb 08, 2024117.09117.79115.97116.68116.304,472,800
Feb 07, 2024115.80117.59115.30117.27116.897,672,900
Feb 06, 2024116.74116.95114.98115.30114.934,637,500
Feb 05, 2024115.53116.72114.77116.39116.028,084,500
Feb 02, 2024115.82116.49115.16115.79115.426,499,400
Feb 01, 2024112.91115.78112.55115.53115.167,882,200
Jan 31, 2024113.81114.27111.67111.70111.347,386,700
Jan 30, 2024113.36114.40112.63114.16113.798,231,900
Jan 29, 2024114.19114.59113.01113.75113.387,014,400
Jan 26, 2024114.64115.48114.27114.64114.275,541,800
Jan 25, 2024114.89116.18114.35115.00114.638,877,200
Jan 24, 2024113.42115.42113.33114.31113.9411,702,700
Jan 23, 2024110.29112.68109.56111.83111.479,185,900
Jan 22, 2024110.06110.69109.27110.10109.757,485,300
Jan 19, 2024109.32110.22109.02109.67109.3211,121,300
Jan 18, 2024106.99108.88106.62108.70108.3510,362,300
Jan 17, 2024106.46107.50105.68106.43106.097,771,500
Jan 16, 2024106.41106.66105.42106.57106.237,547,200
Jan 12, 2024105.10106.70104.97106.60106.269,696,700
Jan 11, 2024104.35104.84103.54104.77104.436,119,000
Jan 10, 2024103.09104.07102.72103.92103.597,270,500
Jan 10, 20240.4 Dividend
Jan 09, 2024103.85104.48103.29103.63102.906,725,200
Jan 08, 2024102.94104.77102.13104.66103.927,038,700
Jan 05, 2024102.53103.72102.29102.73102.006,131,500
Jan 04, 2024102.77103.36102.40102.59101.876,822,300
Jan 03, 2024103.30103.38101.74102.46101.749,455,600
Jan 02, 2024104.52104.68102.44104.06103.329,597,500
Dec 29, 2023106.60106.92104.78105.43104.696,897,200
Dec 28, 2023106.01106.61105.58106.25105.505,689,100
Dec 27, 2023106.32106.33105.56105.94105.195,627,400
Dec 26, 2023106.52106.65105.34106.19105.445,767,400
Dec 22, 2023105.70106.49105.46106.20105.455,678,300
Dec 21, 2023104.70105.93104.52105.86105.118,168,000
Dec 20, 2023105.95106.09104.05104.15103.419,242,000
Dec 19, 2023104.98106.34104.80106.25105.5010,108,500
Dec 18, 2023103.41106.16102.91105.00104.2613,473,100
Dec 15, 202399.69103.9999.36103.32102.5930,198,200
Dec 14, 2023101.87102.2599.87100.3199.6022,865,200
Dec 13, 2023101.08103.1099.26102.99102.2629,392,200
Dec 12, 2023102.70104.95100.69100.81100.1057,666,500
Dec 11, 2023113.77115.35113.61115.13114.3219,544,200
Dec 08, 2023112.01113.64111.59113.61112.817,753,900
Dec 07, 2023112.41113.03111.81112.87112.076,772,800
Dec 06, 2023114.94114.99111.93112.03111.247,815,700
Dec 05, 2023114.57115.27113.81114.53113.725,913,600
Dec 04, 2023116.27116.68114.55115.78114.965,587,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...