Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
128.56
-1.20 (-0.92%)
At close: Apr 17, 2025, 4:00 PM
129.36
+0.80 (0.62%)
After-hours: Apr 17, 2025, 4:53 PM EDT

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025130.90131.30128.44128.62128.62-0.88%8,891,292
Apr 16, 2025132.28132.54127.85129.76129.76-3.12%8,295,176
Apr 15, 2025134.76136.48133.72133.94133.94-0.52%8,629,959
Apr 14, 2025136.80136.80132.87134.64134.641.73%8,217,740
Apr 11, 2025132.11133.00128.84132.35132.35-0.75%10,190,175
Apr 10, 2025136.65136.65129.26133.35133.35-4.54%12,401,562
Apr 9, 2025123.40140.59123.40139.69139.1712.20%17,761,994
Apr 8, 2025132.54132.99121.70124.50124.04-2.09%11,950,277
Apr 7, 2025118.86134.11118.86127.16126.69-0.87%19,482,652
Apr 4, 2025132.91133.82126.95128.27127.79-6.53%14,986,861
Apr 3, 2025139.25141.40136.64137.23136.72-5.92%14,433,768
Apr 2, 2025139.86147.89139.86145.86145.322.76%11,594,432
Apr 1, 2025139.76143.25138.76141.94141.411.52%9,518,457
Mar 31, 2025138.64140.59136.76139.81139.29-0.75%15,509,923
Mar 28, 2025143.78145.65139.11140.87140.34-3.37%13,144,486
Mar 27, 2025145.85147.04144.92145.78145.24-1.37%9,148,321
Mar 26, 2025152.89153.03146.56147.80147.25-3.98%13,222,521
Mar 25, 2025154.51155.60153.05153.93153.36-0.61%8,521,249
Mar 24, 2025156.34156.61154.03154.87154.291.73%7,848,332
Mar 21, 2025151.65153.84150.11152.23151.66-0.32%17,620,224
Mar 20, 2025151.58154.49150.82152.72152.150.18%7,051,615
Mar 19, 2025150.06154.07150.00152.45151.882.01%6,909,504
Mar 18, 2025152.37152.42148.63149.45148.89-2.96%9,402,508
Mar 17, 2025150.40155.75150.40154.01153.443.18%9,884,994
Mar 14, 2025148.92150.88147.88149.27148.711.09%9,329,964
Mar 13, 2025149.79150.17145.48147.66147.11-2.14%14,187,662
Mar 12, 2025146.23152.23145.01150.89150.334.65%15,373,853
Mar 11, 2025143.42145.78137.70144.18143.64-3.10%27,200,233
Mar 10, 2025150.53152.52146.80148.79148.23-4.11%19,118,093
Mar 7, 2025150.62156.48148.50155.16154.582.80%12,646,488
Mar 6, 2025157.16157.16149.73150.94150.38-6.57%12,321,246
Mar 5, 2025158.06162.49157.05161.56160.962.60%7,140,996
Mar 4, 2025159.22159.76153.52157.47156.88-2.81%13,171,897
Mar 3, 2025166.95167.12161.13162.02161.42-2.43%8,081,840
Feb 28, 2025163.11166.15160.81166.06165.440.79%12,843,286
Feb 27, 2025173.00174.86164.58164.76164.15-4.47%7,436,810
Feb 26, 2025170.98173.87169.13172.47171.832.33%6,915,115
Feb 25, 2025169.29170.60164.44168.54167.91-0.84%8,316,085
Feb 24, 2025173.57174.17164.66169.96169.331.28%10,639,053
Feb 21, 2025176.12176.88167.55167.81167.18-4.65%9,713,871
Feb 20, 2025179.81180.27174.43176.00175.34-3.04%8,737,035
Feb 19, 2025178.58181.68175.70181.52180.840.96%8,688,500
Feb 18, 2025176.75182.24176.09179.80179.133.24%11,430,497
Feb 14, 2025174.25175.03172.81174.16173.510.17%7,260,851
Feb 13, 2025173.00174.38172.10173.86173.210.95%6,421,673
Feb 12, 2025174.89174.89170.71172.22171.58-2.80%7,454,841
Feb 11, 2025177.62179.12176.45177.19176.53-0.97%6,528,766
Feb 10, 2025176.00179.99174.92178.92178.252.56%7,625,900
Feb 7, 2025175.00177.39173.18174.46173.811.22%9,991,297
Feb 6, 2025173.00175.65171.57172.35171.710.40%7,036,908