Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
167.81
-8.19 (-4.65%)
At close: Feb 21, 2025, 4:00 PM
168.10
+0.29 (0.17%)
After-hours: Feb 21, 2025, 7:59 PM EST
Oracle Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 176.12 | 176.88 | 167.55 | 167.81 | 167.81 | -4.65% | 9,713,871 |
Feb 20, 2025 | 179.81 | 180.27 | 174.43 | 176.00 | 176.00 | -3.04% | 8,737,035 |
Feb 19, 2025 | 178.58 | 181.68 | 175.70 | 181.52 | 181.52 | 0.96% | 8,688,500 |
Feb 18, 2025 | 176.75 | 182.24 | 176.09 | 179.80 | 179.80 | 3.24% | 11,430,497 |
Feb 14, 2025 | 174.25 | 175.03 | 172.81 | 174.16 | 174.16 | 0.17% | 7,260,851 |
Feb 13, 2025 | 173.00 | 174.38 | 172.10 | 173.86 | 173.86 | 0.95% | 6,421,673 |
Feb 12, 2025 | 174.89 | 174.89 | 170.71 | 172.22 | 172.22 | -2.80% | 7,454,841 |
Feb 11, 2025 | 177.62 | 179.12 | 176.45 | 177.19 | 177.19 | -0.97% | 6,528,766 |
Feb 10, 2025 | 176.00 | 179.99 | 174.92 | 178.92 | 178.92 | 2.56% | 7,625,900 |
Feb 7, 2025 | 175.00 | 177.39 | 173.18 | 174.46 | 174.46 | 1.22% | 9,991,297 |
Feb 6, 2025 | 173.00 | 175.65 | 171.57 | 172.35 | 172.35 | 0.40% | 7,036,908 |
Feb 5, 2025 | 168.99 | 171.89 | 168.52 | 171.66 | 171.66 | 2.25% | 7,866,650 |
Feb 4, 2025 | 170.40 | 170.40 | 166.35 | 167.89 | 167.89 | -0.42% | 6,776,982 |
Feb 3, 2025 | 163.20 | 169.90 | 163.20 | 168.60 | 168.60 | -0.86% | 8,250,588 |
Jan 31, 2025 | 170.41 | 173.00 | 169.13 | 170.06 | 170.06 | -0.19% | 8,722,470 |
Jan 30, 2025 | 164.78 | 171.49 | 164.10 | 170.38 | 170.38 | 5.16% | 14,981,706 |
Jan 29, 2025 | 164.03 | 164.03 | 160.01 | 162.02 | 162.02 | -1.21% | 9,866,583 |
Jan 28, 2025 | 162.99 | 165.83 | 156.75 | 164.00 | 164.00 | 3.61% | 20,319,300 |
Jan 27, 2025 | 168.90 | 172.52 | 152.66 | 158.28 | 158.28 | -13.79% | 42,201,592 |
Jan 24, 2025 | 188.64 | 189.10 | 181.87 | 183.60 | 183.60 | -1.54% | 12,147,180 |
Jan 23, 2025 | 181.64 | 186.57 | 181.50 | 186.47 | 186.47 | 1.22% | 17,314,645 |
Jan 22, 2025 | 191.51 | 191.99 | 180.57 | 184.22 | 184.22 | 6.75% | 48,028,518 |
Jan 21, 2025 | 163.87 | 173.37 | 162.75 | 172.57 | 172.57 | 7.17% | 30,232,048 |
Jan 17, 2025 | 161.77 | 163.16 | 160.54 | 161.03 | 161.03 | 0.93% | 11,618,283 |
Jan 16, 2025 | 160.15 | 161.50 | 158.41 | 159.54 | 159.54 | 0.78% | 9,210,555 |
Jan 15, 2025 | 158.67 | 159.15 | 157.26 | 158.31 | 158.31 | 1.28% | 10,701,234 |
Jan 14, 2025 | 156.42 | 157.25 | 154.35 | 156.31 | 156.31 | 1.55% | 7,410,242 |
Jan 13, 2025 | 153.74 | 154.15 | 152.42 | 153.92 | 153.92 | -0.38% | 8,828,492 |
Jan 10, 2025 | 159.20 | 159.20 | 153.92 | 154.50 | 154.50 | -5.30% | 13,593,882 |
Jan 8, 2025 | 162.18 | 163.98 | 161.43 | 163.14 | 162.72 | 0.69% | 7,596,214 |
Jan 7, 2025 | 165.58 | 166.16 | 161.32 | 162.03 | 161.61 | -2.21% | 7,712,222 |
Jan 6, 2025 | 167.31 | 168.05 | 165.19 | 165.69 | 165.26 | -0.38% | 6,845,373 |
Jan 3, 2025 | 166.70 | 167.20 | 165.27 | 166.32 | 165.89 | 0.17% | 5,878,052 |
Jan 2, 2025 | 168.52 | 168.69 | 164.90 | 166.03 | 165.60 | -0.37% | 5,365,667 |
Dec 31, 2024 | 167.20 | 167.30 | 165.84 | 166.64 | 166.21 | -0.16% | 4,307,524 |
Dec 30, 2024 | 166.51 | 167.91 | 164.55 | 166.91 | 166.48 | -1.21% | 5,254,833 |
Dec 27, 2024 | 170.38 | 171.15 | 167.20 | 168.96 | 168.52 | -1.58% | 4,344,287 |
Dec 26, 2024 | 170.50 | 172.55 | 170.50 | 171.68 | 171.24 | 0.16% | 4,103,882 |
Dec 24, 2024 | 169.70 | 171.77 | 169.03 | 171.41 | 170.97 | 1.34% | 2,451,547 |
Dec 23, 2024 | 169.59 | 169.62 | 167.17 | 169.14 | 168.70 | -0.31% | 6,518,229 |
Dec 20, 2024 | 167.73 | 171.26 | 165.63 | 169.66 | 169.22 | 0.52% | 13,810,525 |
Dec 19, 2024 | 167.55 | 171.00 | 167.40 | 168.79 | 168.35 | 2.04% | 8,386,394 |
Dec 18, 2024 | 169.41 | 171.23 | 165.36 | 165.41 | 164.98 | -2.53% | 8,817,934 |
Dec 17, 2024 | 170.75 | 172.99 | 169.27 | 169.71 | 169.27 | -0.89% | 8,940,204 |
Dec 16, 2024 | 173.84 | 174.27 | 170.93 | 171.23 | 170.79 | -1.25% | 9,571,955 |
Dec 13, 2024 | 175.00 | 176.14 | 171.64 | 173.39 | 172.94 | -1.10% | 8,351,106 |
Dec 12, 2024 | 178.00 | 178.17 | 174.81 | 175.32 | 174.87 | -1.83% | 8,154,218 |
Dec 11, 2024 | 178.00 | 181.38 | 174.83 | 178.58 | 178.12 | 0.47% | 13,188,714 |
Dec 10, 2024 | 173.46 | 177.80 | 171.06 | 177.74 | 177.28 | -6.67% | 26,502,016 |
Dec 9, 2024 | 196.30 | 198.31 | 188.93 | 190.45 | 189.96 | -0.65% | 20,157,957 |
Dec 6, 2024 | 187.00 | 192.63 | 186.38 | 191.69 | 191.20 | 2.93% | 10,503,383 |
Dec 5, 2024 | 189.02 | 189.02 | 185.85 | 186.24 | 185.76 | -1.04% | 6,398,073 |
Dec 4, 2024 | 188.00 | 189.79 | 185.90 | 188.19 | 187.70 | 2.90% | 8,906,283 |
Dec 3, 2024 | 181.18 | 183.04 | 179.11 | 182.89 | 182.42 | 0.82% | 8,917,062 |
Dec 2, 2024 | 185.29 | 185.29 | 181.00 | 181.41 | 180.94 | -1.86% | 8,859,696 |
Nov 29, 2024 | 184.01 | 185.93 | 184.00 | 184.84 | 184.36 | 1.17% | 4,628,044 |
Nov 27, 2024 | 188.96 | 188.96 | 182.22 | 182.70 | 182.23 | -4.03% | 8,368,797 |
Nov 26, 2024 | 188.32 | 192.40 | 188.32 | 190.37 | 189.88 | 1.27% | 6,427,210 |
Nov 25, 2024 | 194.50 | 194.75 | 187.99 | 187.99 | 187.51 | -2.24% | 15,138,474 |
Nov 22, 2024 | 193.00 | 194.20 | 191.06 | 192.29 | 191.79 | -0.07% | 6,879,447 |
Nov 21, 2024 | 191.94 | 196.04 | 191.64 | 192.43 | 191.93 | 0.88% | 11,394,263 |
Nov 20, 2024 | 190.90 | 190.97 | 187.82 | 190.75 | 190.26 | 0.98% | 4,860,222 |
Nov 19, 2024 | 184.89 | 189.32 | 184.32 | 188.90 | 188.41 | 1.71% | 8,116,958 |
Nov 18, 2024 | 184.30 | 186.18 | 182.88 | 185.73 | 185.25 | 1.08% | 6,291,406 |
Nov 15, 2024 | 184.52 | 185.80 | 182.33 | 183.74 | 183.27 | -1.77% | 8,986,276 |
Nov 14, 2024 | 188.66 | 189.59 | 186.71 | 187.05 | 186.57 | -1.36% | 7,804,318 |
Nov 13, 2024 | 189.00 | 191.77 | 188.79 | 189.63 | 189.14 | 0.03% | 5,695,426 |
Nov 12, 2024 | 188.54 | 190.61 | 187.20 | 189.58 | 189.09 | 0.24% | 6,629,891 |
Nov 11, 2024 | 191.05 | 191.50 | 187.84 | 189.13 | 188.64 | -0.06% | 5,973,638 |
Nov 8, 2024 | 186.26 | 190.16 | 186.26 | 189.25 | 188.76 | 1.55% | 8,520,419 |
Nov 7, 2024 | 181.08 | 186.67 | 180.54 | 186.37 | 185.89 | 2.83% | 7,759,399 |
Nov 6, 2024 | 178.52 | 182.10 | 177.42 | 181.24 | 180.77 | 5.51% | 11,084,987 |
Nov 5, 2024 | 170.47 | 171.89 | 170.32 | 171.78 | 171.34 | 1.29% | 5,456,754 |
Nov 4, 2024 | 170.31 | 170.48 | 168.73 | 169.59 | 169.15 | -0.25% | 4,804,405 |
Nov 1, 2024 | 170.15 | 172.27 | 169.10 | 170.02 | 169.58 | 1.30% | 5,680,595 |
Oct 31, 2024 | 170.52 | 170.88 | 167.40 | 167.84 | 167.41 | -3.85% | 9,477,476 |
Oct 30, 2024 | 173.98 | 176.16 | 172.79 | 174.56 | 174.11 | 0.65% | 5,822,451 |
Oct 29, 2024 | 172.29 | 174.02 | 172.29 | 173.43 | 172.98 | 0.59% | 4,122,913 |
Oct 28, 2024 | 174.05 | 174.17 | 172.14 | 172.42 | 171.98 | -0.63% | 4,329,971 |
Oct 25, 2024 | 174.78 | 176.29 | 173.10 | 173.52 | 173.07 | -0.49% | 3,674,717 |
Oct 24, 2024 | 173.32 | 174.95 | 172.91 | 174.38 | 173.93 | 0.74% | 3,488,036 |
Oct 23, 2024 | 174.50 | 176.07 | 173.01 | 173.10 | 172.65 | -1.26% | 4,830,414 |
Oct 22, 2024 | 175.45 | 175.85 | 174.28 | 175.31 | 174.86 | 0.89% | 5,510,114 |
Oct 21, 2024 | 174.45 | 175.15 | 173.16 | 173.76 | 173.31 | -0.53% | 4,198,362 |
Oct 18, 2024 | 176.80 | 176.97 | 174.58 | 174.69 | 174.24 | -0.56% | 5,001,257 |
Oct 17, 2024 | 177.50 | 177.75 | 175.14 | 175.68 | 175.23 | 0.52% | 5,473,951 |
Oct 16, 2024 | 173.50 | 174.91 | 171.64 | 174.77 | 174.32 | 0.39% | 6,383,034 |
Oct 15, 2024 | 176.94 | 178.22 | 173.75 | 174.09 | 173.64 | -1.15% | 5,848,630 |
Oct 14, 2024 | 176.55 | 177.22 | 175.50 | 176.12 | 175.67 | 0.20% | 4,688,662 |
Oct 11, 2024 | 175.50 | 177.00 | 174.40 | 175.77 | 175.32 | 0.21% | 5,869,413 |
Oct 10, 2024 | 177.65 | 178.30 | 174.18 | 175.41 | 174.96 | -1.62% | 7,115,887 |
Oct 9, 2024 | 174.56 | 178.61 | 173.81 | 178.29 | 177.43 | 2.25% | 8,120,894 |
Oct 8, 2024 | 170.60 | 174.64 | 170.44 | 174.37 | 173.52 | 2.59% | 7,845,377 |
Oct 7, 2024 | 170.42 | 172.33 | 169.55 | 169.97 | 169.15 | -0.52% | 6,790,956 |
Oct 4, 2024 | 168.71 | 170.90 | 168.17 | 170.86 | 170.03 | 2.40% | 6,389,504 |
Oct 3, 2024 | 166.89 | 167.86 | 166.24 | 166.86 | 166.05 | -0.51% | 4,735,708 |
Oct 2, 2024 | 167.60 | 169.18 | 167.27 | 167.71 | 166.90 | 0.33% | 7,073,025 |
Oct 1, 2024 | 170.22 | 170.51 | 165.97 | 167.16 | 166.35 | -1.90% | 7,595,053 |
Sep 30, 2024 | 169.50 | 170.52 | 166.45 | 170.40 | 169.57 | 0.98% | 10,218,973 |
Sep 27, 2024 | 168.09 | 169.11 | 166.51 | 168.74 | 167.92 | 0.38% | 8,974,377 |