Skip to main content
Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
169.66
+0.87 (0.52%)
At close: Dec 20, 2024, 4:00 PM
170.00
+0.34 (0.20%)
After-hours: Dec 20, 2024, 7:49 PM EST

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024167.73171.26165.63169.66169.660.52%13,210,251
Dec 19, 2024167.55171.00167.40168.79168.792.04%8,386,400
Dec 18, 2024169.41171.23165.36165.41165.41-2.53%8,817,934
Dec 17, 2024170.75172.99169.27169.71169.71-0.89%8,940,204
Dec 16, 2024173.84174.27170.93171.23171.23-1.25%9,572,000
Dec 13, 2024175.00176.14171.64173.39173.39-1.10%8,351,106
Dec 12, 2024178.00178.17174.81175.32175.32-1.83%8,154,218
Dec 11, 2024178.00181.38174.83178.58178.580.47%13,188,714
Dec 10, 2024173.46177.80171.06177.74177.74-6.67%26,502,016
Dec 9, 2024196.30198.31188.93190.45190.45-0.65%20,158,000
Dec 6, 2024187.00192.63186.38191.69191.692.93%10,503,400
Dec 5, 2024189.02189.02185.85186.24186.24-1.04%6,398,100
Dec 4, 2024188.00189.79185.90188.19188.192.90%8,906,300
Dec 3, 2024181.18183.04179.11182.89182.890.82%8,917,100
Dec 2, 2024185.29185.29181.00181.41181.41-1.86%8,859,700
Nov 29, 2024184.01185.93184.00184.84184.841.17%4,628,044
Nov 27, 2024188.96188.96182.22182.70182.70-4.03%8,368,800
Nov 26, 2024188.32192.40188.32190.37190.371.27%6,427,210
Nov 25, 2024194.50194.75187.99187.99187.99-2.24%15,138,500
Nov 22, 2024193.00194.20191.06192.29192.29-0.07%6,879,447
Nov 21, 2024191.94196.04191.64192.43192.430.88%11,394,300
Nov 20, 2024190.90190.97187.82190.75190.750.98%4,860,222
Nov 19, 2024184.89189.32184.32188.90188.901.71%8,117,000
Nov 18, 2024184.30186.18182.88185.73185.731.08%6,291,406
Nov 15, 2024184.52185.80182.33183.74183.74-1.77%8,986,300
Nov 14, 2024188.66189.59186.71187.05187.05-1.36%7,804,318
Nov 13, 2024189.00191.77188.79189.63189.630.03%5,695,426
Nov 12, 2024188.54190.61187.20189.58189.580.24%6,629,900
Nov 11, 2024191.05191.50187.84189.13189.13-0.06%5,973,638
Nov 8, 2024186.26190.16186.26189.25189.251.57%8,520,419
Nov 7, 2024181.08186.67180.54186.33186.332.81%7,759,400
Nov 6, 2024178.52182.10177.42181.24181.245.51%11,085,000
Nov 5, 2024170.47171.89170.32171.78171.781.29%5,456,800
Nov 4, 2024170.31170.48168.73169.59169.59-0.25%4,804,405
Nov 1, 2024170.15172.27169.10170.02170.021.30%5,680,600
Oct 31, 2024170.52170.88167.40167.84167.84-3.85%9,477,500
Oct 30, 2024173.98176.16172.79174.56174.560.65%5,822,500
Oct 29, 2024172.29174.02172.29173.43173.430.59%4,122,913
Oct 28, 2024174.05174.17172.14172.42172.42-0.63%4,330,000
Oct 25, 2024174.78176.29173.10173.52173.52-0.49%3,674,717
Oct 24, 2024173.32174.95172.91174.38174.380.74%3,488,036
Oct 23, 2024174.50176.07173.01173.10173.10-1.26%4,830,414
Oct 22, 2024175.45175.85174.28175.31175.310.89%5,510,114
Oct 21, 2024174.45175.15173.16173.76173.76-0.53%4,198,400
Oct 18, 2024176.80176.97174.58174.69174.69-0.56%5,001,300
Oct 17, 2024177.50177.75175.14175.68175.680.52%5,474,000
Oct 16, 2024173.50174.91171.64174.77174.770.39%6,383,034
Oct 15, 2024176.94178.22173.75174.09174.09-1.15%5,848,630
Oct 14, 2024176.55177.22175.50176.12176.120.20%4,688,700
Oct 11, 2024175.50177.00174.40175.77175.770.21%5,869,413
Oct 10, 2024177.65178.30174.18175.41175.41-1.62%7,115,900
Oct 9, 2024174.56178.61173.81178.29177.892.25%8,120,900
Oct 8, 2024170.60174.64170.44174.37173.982.59%7,845,400
Oct 7, 2024170.42172.33169.55169.97169.59-0.52%6,791,000
Oct 4, 2024168.71170.90168.17170.86170.482.40%6,389,504
Oct 3, 2024166.89167.86166.24166.86166.49-0.51%4,735,708
Oct 2, 2024167.60169.18167.27167.71167.330.33%7,073,025
Oct 1, 2024170.22170.51165.97167.16166.78-1.90%7,595,100
Sep 30, 2024169.50170.52166.45170.40170.020.98%10,218,973
Sep 27, 2024168.09169.11166.51168.74168.360.38%8,974,400
Sep 26, 2024167.65168.36166.48168.10167.721.09%7,096,842
Sep 25, 2024167.69168.75165.66166.28165.910.29%7,142,437
Sep 24, 2024165.74166.10163.92165.80165.43-0.09%6,155,100
Sep 23, 2024167.23167.33164.26165.95165.58-1.22%7,916,100
Sep 20, 2024167.13168.83166.60168.00167.620.24%12,187,736
Sep 19, 2024167.25168.16164.51167.59167.211.86%10,075,900
Sep 18, 2024167.62167.62163.73164.53164.16-1.76%12,274,414
Sep 17, 2024170.28170.64166.77167.47167.09-1.68%12,580,114
Sep 16, 2024164.99173.99164.51170.33169.955.12%27,384,400
Sep 13, 2024173.70173.94161.00162.03161.670.40%25,727,805
Sep 12, 2024159.04162.34157.90161.38161.022.67%16,352,048
Sep 11, 2024156.78159.44154.84157.18156.830.83%12,630,122
Sep 10, 2024154.23160.52153.12155.89155.5411.44%37,374,210
Sep 9, 2024142.49143.30139.51139.89139.58-1.35%20,233,428
Sep 6, 2024143.79143.94139.40141.81141.49-0.56%11,154,800
Sep 5, 2024141.40143.28140.31142.61142.291.32%8,733,246
Sep 4, 2024138.44141.10137.95140.75140.430.90%6,243,325
Sep 3, 2024140.45142.20138.83139.50139.19-1.27%6,831,200
Aug 30, 2024140.33141.72140.10141.29140.971.34%7,980,700
Aug 29, 2024139.14141.16138.85139.42139.111.12%4,588,400
Aug 28, 2024138.83138.95136.91137.88137.57-0.43%3,022,639
Aug 27, 2024137.85139.50137.74138.48138.17-0.30%3,872,342
Aug 26, 2024139.39139.40138.19138.90138.59-0.21%2,729,605
Aug 23, 2024138.73139.79137.26139.19138.880.80%4,544,600
Aug 22, 2024140.70141.08137.65138.08137.77-1.51%5,162,200
Aug 21, 2024138.80140.30138.55140.20139.890.74%3,776,800
Aug 20, 2024137.82139.79137.82139.17138.860.91%3,738,300
Aug 19, 2024137.53137.95136.46137.92137.610.33%3,641,600
Aug 16, 2024136.79137.82136.39137.47137.160.39%4,893,800
Aug 15, 2024136.93137.25135.72136.93136.620.98%4,698,128
Aug 14, 2024134.04135.97134.01135.60135.301.00%4,044,630
Aug 13, 2024132.97134.54132.81134.26133.961.27%4,324,038
Aug 12, 2024132.25132.71131.21132.58132.280.39%5,600,826
Aug 9, 2024128.40132.37128.34132.06131.762.40%5,597,300
Aug 8, 2024128.00129.82127.65128.96128.672.43%6,243,219
Aug 7, 2024128.92130.30125.75125.90125.62-1.80%8,617,700
Aug 6, 2024130.54131.04128.08128.21127.920.27%8,373,900
Aug 5, 2024127.89129.97126.66127.86127.57-4.07%10,355,000
Aug 2, 2024132.77134.30131.80133.28132.98-3.08%8,251,600
Aug 1, 2024139.29140.39135.77137.51137.20-1.39%5,906,808