Canada markets closed

Oracle Corp (0R1Z.IL)

IOB - IOB Delayed Price. Currency in USD
Add to watchlist
115.00+0.60 (+0.52%)
At close: 07:10PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024118.20118.20118.20118.20118.20-
Apr 30, 2024118.20118.20118.20118.20118.20-
Apr 29, 2024118.20118.20118.20118.20118.20-
Apr 26, 2024116.63119.10116.22118.20118.203,465
Apr 25, 2024113.40114.71112.99114.20114.205,564
Apr 24, 2024115.86115.92113.90114.50114.5010,804
Apr 23, 2024114.78115.55114.71115.20115.2011,298
Apr 22, 2024116.31116.31114.32114.80114.804,717
Apr 19, 2024116.24116.71115.33115.90115.906,220
Apr 18, 2024118.34118.72116.15118.10118.108,116
Apr 17, 2024120.62121.07119.10119.70119.70670,331
Apr 16, 2024120.19121.40119.78120.70120.701,448,762
Apr 15, 2024122.15122.45119.96121.20121.209,657
Apr 12, 2024121.51121.92120.44121.60121.607,957
Apr 11, 2024121.50123.78121.32123.00123.008,755
Apr 10, 2024121.46123.22121.33122.00122.003,550
Apr 09, 2024124.63124.63121.26122.10122.1044,077
Apr 09, 20240.4 Dividend
Apr 08, 2024125.00125.00123.81123.90123.506,945
Apr 05, 2024124.40125.98124.16123.90123.5016,187
Apr 04, 2024127.75127.99125.52123.90123.5018,943
Apr 03, 2024124.00126.34124.00123.90123.50136,364
Apr 02, 2024124.50124.86123.43123.90123.5014,677
Mar 28, 2024125.39126.04125.22125.60125.198,985
Mar 27, 2024127.39127.67124.51124.90124.508,381
Mar 26, 2024126.68126.89125.84126.70126.2910,856
Mar 25, 2024127.32127.79126.11126.50126.091,249,420
Mar 22, 2024129.01129.01127.52128.10127.6913,179
Mar 21, 2024130.54132.78129.43131.00130.5834,782
Mar 20, 2024129.98130.52128.30128.40127.9910,377
Mar 19, 2024127.52128.99126.49128.20127.7912,102
Mar 18, 2024127.42128.95126.94127.50127.09168,295
Mar 15, 2024123.79125.60123.79124.50124.1014,288
Mar 14, 2024127.57127.63125.00126.20125.7939,104
Mar 13, 2024128.17128.69124.84125.10124.7025,331
Mar 12, 2024130.60130.60124.61125.30124.90130,788
Mar 11, 2024111.45114.71111.17114.00113.6331,591
Mar 08, 2024113.98114.54111.60111.70111.3455,137
Mar 07, 2024113.68114.21112.33113.30112.933,057
Mar 06, 2024111.43113.03110.65112.20111.846,887
Mar 05, 2024112.82113.09110.54111.90111.547,942
Mar 04, 2024113.89114.31113.38113.90113.536,203
Mar 01, 2024111.98113.80111.85112.90112.546,540
Feb 29, 2024111.60112.42110.68111.40111.04519,777
Feb 28, 2024111.15112.00111.13111.90111.545,284
Feb 27, 2024110.70111.24109.82110.30109.945,829
Feb 26, 2024112.00112.46111.27112.30111.948,947
Feb 23, 2024112.07113.35111.83112.30111.943,369
Feb 22, 2024110.93111.05109.70109.80109.456,076
Feb 21, 2024106.64108.12106.62107.60107.258,010
Feb 20, 2024110.99111.00107.69108.10107.7519,615
Feb 19, 2024112.50112.50112.50112.50112.14-
Feb 16, 2024113.28113.28111.67112.50112.14929,759
Feb 15, 2024114.10114.47112.89113.40113.034,133
Feb 14, 2024114.30114.71113.56113.80113.434,274
Feb 13, 2024113.75114.20113.11113.80113.435,973
Feb 12, 2024116.90117.08115.37116.90116.524,266
Feb 09, 2024117.10117.29115.79117.00116.628,461
Feb 08, 2024117.00117.78116.00116.30115.925,989
Feb 07, 2024115.30117.33115.30116.20115.82300,727
Feb 06, 2024116.72116.91115.53115.90115.53285,008
Feb 05, 2024115.79116.55114.79115.30114.937,214
Feb 02, 2024115.70116.49115.18115.40115.038,945
Feb 01, 2024112.75115.73112.63114.60114.2315,138
Jan 31, 2024113.64114.32112.05112.40112.0411,509
Jan 30, 2024113.75114.35112.77113.90113.53481,221
Jan 29, 2024114.35114.49113.00113.40113.0310,799
Jan 26, 2024114.51115.43114.26115.20114.834,443
Jan 25, 2024115.14116.18114.52115.80115.4322,212
Jan 24, 2024113.43115.40113.21115.10114.7319,270
Jan 23, 2024110.15112.08109.56110.50110.14970,533
Jan 22, 2024109.80110.63109.31110.20109.849,252
Jan 19, 2024109.35110.19109.00109.50109.1513,770
Jan 18, 2024106.92108.60106.73108.40108.059,470
Jan 17, 2024106.94107.50105.70106.60106.265,549
Jan 16, 2024106.42106.64105.49106.40106.06293,922
Jan 15, 2024105.70105.70105.70105.70105.36-
Jan 12, 2024105.18106.50105.05105.70105.3684,510
Jan 11, 2024104.15104.68103.58103.90103.565,576
Jan 10, 2024103.43104.05102.72103.90103.566,511
Jan 10, 20240.4 Dividend
Jan 09, 2024103.88104.42103.37103.20102.472,572
Jan 08, 2024102.99104.72102.13103.20102.478,928
Jan 05, 2024102.53103.60102.53103.20102.473,896
Jan 04, 2024102.89103.13102.44103.20102.475,877
Jan 03, 2024103.30103.30101.79103.20102.4713,916
Jan 02, 2024104.24104.50102.46103.20102.4710,627
Dec 29, 2023106.80106.92104.79106.20105.459,131
Dec 28, 2023105.96106.30105.60106.10105.354,385
Dec 27, 2023106.19106.21105.60106.90106.142,604
Dec 22, 2023105.70106.48105.47105.80105.058,891
Dec 21, 2023104.72105.62104.54102.00101.2832,325
Dec 20, 2023106.12106.12105.10102.00101.288,939
Dec 19, 2023105.00106.27104.84102.00101.2819,677
Dec 18, 2023103.78106.16102.91102.00101.28814,096
Dec 15, 2023100.48103.6399.37102.00101.2859,505
Dec 14, 2023103.20103.2099.91101.00100.28175,884
Dec 13, 2023100.44103.0999.23102.80102.0752,382
Dec 12, 2023105.19115.13101.28103.20102.47164,555
Dec 11, 2023114.20115.28113.68112.40111.6011,576
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...