Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
168.10
+1.82 (1.09%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 167.65 | 168.36 | 166.48 | 168.10 | 168.10 | 1.09% | 7,051,219 |
| Sep 25, 2024 | 167.69 | 168.75 | 165.66 | 166.28 | 166.28 | 0.29% | 7,142,437 |
| Sep 24, 2024 | 165.74 | 166.10 | 163.92 | 165.80 | 165.80 | -0.09% | 6,155,076 |
| Sep 23, 2024 | 167.23 | 167.33 | 164.26 | 165.95 | 165.95 | -1.22% | 7,916,081 |
| Sep 20, 2024 | 167.13 | 168.83 | 166.60 | 168.00 | 168.00 | 0.24% | 12,187,736 |
| Sep 19, 2024 | 167.25 | 168.16 | 164.51 | 167.59 | 167.59 | 1.86% | 10,075,884 |
| Sep 18, 2024 | 167.62 | 167.62 | 163.73 | 164.53 | 164.53 | -1.76% | 12,274,414 |
| Sep 17, 2024 | 170.28 | 170.64 | 166.77 | 167.47 | 167.47 | -1.68% | 12,580,114 |
| Sep 16, 2024 | 164.99 | 173.99 | 164.51 | 170.33 | 170.33 | 5.12% | 27,384,374 |
| Sep 13, 2024 | 173.70 | 173.94 | 161.00 | 162.03 | 162.03 | 0.40% | 25,727,805 |
| Sep 12, 2024 | 159.04 | 162.34 | 157.90 | 161.38 | 161.38 | 2.67% | 16,352,048 |
| Sep 11, 2024 | 156.78 | 159.44 | 154.84 | 157.18 | 157.18 | 0.83% | 12,630,122 |
| Sep 10, 2024 | 154.23 | 160.52 | 153.12 | 155.89 | 155.89 | 11.44% | 37,374,210 |
| Sep 9, 2024 | 142.49 | 143.30 | 139.51 | 139.89 | 139.89 | -1.35% | 20,233,428 |
| Sep 6, 2024 | 143.79 | 143.94 | 139.40 | 141.81 | 141.81 | -0.56% | 11,154,796 |
| Sep 5, 2024 | 141.40 | 143.28 | 140.31 | 142.61 | 142.61 | 1.32% | 8,733,246 |
| Sep 4, 2024 | 138.44 | 141.10 | 137.95 | 140.75 | 140.75 | 0.90% | 6,224,492 |
| Sep 3, 2024 | 140.45 | 142.20 | 138.83 | 139.50 | 139.50 | -1.27% | 6,831,174 |
| Aug 30, 2024 | 140.33 | 141.72 | 140.10 | 141.29 | 141.29 | 1.34% | 7,980,679 |
| Aug 29, 2024 | 139.14 | 141.16 | 138.85 | 139.42 | 139.42 | 1.12% | 4,588,361 |
| Aug 28, 2024 | 138.83 | 138.95 | 136.91 | 137.88 | 137.88 | -0.43% | 3,022,639 |
| Aug 27, 2024 | 137.85 | 139.50 | 137.74 | 138.48 | 138.48 | -0.30% | 3,872,342 |
| Aug 26, 2024 | 139.39 | 139.40 | 138.19 | 138.90 | 138.90 | -0.21% | 2,729,605 |
| Aug 23, 2024 | 138.73 | 139.79 | 137.26 | 139.19 | 139.19 | 0.80% | 4,544,571 |
| Aug 22, 2024 | 140.70 | 141.08 | 137.65 | 138.08 | 138.08 | -1.51% | 5,162,189 |
| Aug 21, 2024 | 138.80 | 140.30 | 138.55 | 140.20 | 140.20 | 0.74% | 3,776,768 |
| Aug 20, 2024 | 137.82 | 139.79 | 137.82 | 139.17 | 139.17 | 0.91% | 3,738,261 |
| Aug 19, 2024 | 137.53 | 137.95 | 136.46 | 137.92 | 137.92 | 0.33% | 3,641,585 |
| Aug 16, 2024 | 136.79 | 137.82 | 136.39 | 137.47 | 137.47 | 0.39% | 4,893,787 |
| Aug 15, 2024 | 136.93 | 137.25 | 135.72 | 136.93 | 136.93 | 0.98% | 4,698,128 |
| Aug 14, 2024 | 134.04 | 135.97 | 134.01 | 135.60 | 135.60 | 1.00% | 4,044,630 |
| Aug 13, 2024 | 132.97 | 134.54 | 132.81 | 134.26 | 134.26 | 1.27% | 4,324,038 |
| Aug 12, 2024 | 132.25 | 132.71 | 131.21 | 132.58 | 132.58 | 0.39% | 5,600,826 |
| Aug 9, 2024 | 128.40 | 132.37 | 128.34 | 132.06 | 132.06 | 2.40% | 5,597,278 |
| Aug 8, 2024 | 128.00 | 129.82 | 127.65 | 128.96 | 128.96 | 2.43% | 6,243,219 |
| Aug 7, 2024 | 128.92 | 130.30 | 125.75 | 125.90 | 125.90 | -1.80% | 8,617,652 |
| Aug 6, 2024 | 130.54 | 131.04 | 128.08 | 128.21 | 128.21 | 0.27% | 8,373,891 |
| Aug 5, 2024 | 127.89 | 129.97 | 126.66 | 127.86 | 127.86 | -4.07% | 10,354,987 |
| Aug 2, 2024 | 132.77 | 134.30 | 131.80 | 133.28 | 133.28 | -3.08% | 8,251,585 |
| Aug 1, 2024 | 139.29 | 140.39 | 135.77 | 137.51 | 137.51 | -1.39% | 5,906,808 |
| Jul 31, 2024 | 139.69 | 141.55 | 138.66 | 139.45 | 139.45 | 2.79% | 7,188,043 |
| Jul 30, 2024 | 139.07 | 139.57 | 134.96 | 135.67 | 135.67 | -1.91% | 6,505,701 |
| Jul 29, 2024 | 139.27 | 139.78 | 137.83 | 138.31 | 138.31 | -0.50% | 4,054,647 |
| Jul 26, 2024 | 138.87 | 139.96 | 138.38 | 139.01 | 139.01 | 0.86% | 5,139,377 |
| Jul 25, 2024 | 140.15 | 141.07 | 137.70 | 137.82 | 137.82 | -0.68% | 7,654,625 |
| Jul 24, 2024 | 141.70 | 142.66 | 138.40 | 138.77 | 138.77 | -3.03% | 8,018,807 |
| Jul 23, 2024 | 141.30 | 143.22 | 141.21 | 143.11 | 143.11 | 2.10% | 6,697,410 |
| Jul 22, 2024 | 139.74 | 140.68 | 139.12 | 140.17 | 140.17 | 1.16% | 5,387,176 |
| Jul 19, 2024 | 138.35 | 140.44 | 138.08 | 138.56 | 138.56 | 0.38% | 6,111,941 |
| Jul 18, 2024 | 139.36 | 140.06 | 137.20 | 138.03 | 138.03 | -0.88% | 5,998,726 |
| Jul 17, 2024 | 140.48 | 141.79 | 138.68 | 139.26 | 139.26 | -2.35% | 9,157,003 |
| Jul 16, 2024 | 143.07 | 143.50 | 142.05 | 142.61 | 142.61 | -0.32% | 7,181,470 |
| Jul 15, 2024 | 145.73 | 146.59 | 141.92 | 143.07 | 143.07 | -1.17% | 8,687,837 |
| Jul 12, 2024 | 142.71 | 145.13 | 141.26 | 144.77 | 144.77 | 1.41% | 7,361,770 |
| Jul 11, 2024 | 142.36 | 143.48 | 141.68 | 142.76 | 142.76 | 0.49% | 5,246,402 |
| Jul 10, 2024 | 141.12 | 142.38 | 139.74 | 142.07 | 141.67 | 0.99% | 6,350,258 |
| Jul 9, 2024 | 145.13 | 145.70 | 138.00 | 140.68 | 140.29 | -3.00% | 14,340,040 |
| Jul 8, 2024 | 144.76 | 145.23 | 143.43 | 145.03 | 144.63 | 0.14% | 8,622,633 |
| Jul 5, 2024 | 144.95 | 145.79 | 144.02 | 144.83 | 144.43 | 0.31% | 5,365,527 |
| Jul 3, 2024 | 143.75 | 144.65 | 143.50 | 144.38 | 143.98 | 0.77% | 3,560,778 |
| Jul 2, 2024 | 142.63 | 144.22 | 142.55 | 143.28 | 142.88 | 0.13% | 5,920,529 |
| Jul 1, 2024 | 141.69 | 144.06 | 141.07 | 143.09 | 142.69 | 1.34% | 6,552,353 |
| Jun 28, 2024 | 139.44 | 142.82 | 139.27 | 141.20 | 140.81 | 0.73% | 25,814,821 |
| Jun 27, 2024 | 139.25 | 141.42 | 138.81 | 140.18 | 139.79 | 1.41% | 7,518,199 |
| Jun 26, 2024 | 139.49 | 140.75 | 138.08 | 138.23 | 137.84 | -0.68% | 8,036,309 |
| Jun 25, 2024 | 139.00 | 139.55 | 137.56 | 139.17 | 138.78 | -0.51% | 8,469,641 |
| Jun 24, 2024 | 140.00 | 141.53 | 139.12 | 139.89 | 139.50 | -1.14% | 7,793,293 |
| Jun 21, 2024 | 143.72 | 143.72 | 140.44 | 141.50 | 141.11 | -0.99% | 14,930,875 |
| Jun 20, 2024 | 145.32 | 145.32 | 141.95 | 142.91 | 142.51 | -1.20% | 8,940,005 |
| Jun 18, 2024 | 141.22 | 145.06 | 141.22 | 144.64 | 144.24 | 2.36% | 11,629,395 |
| Jun 17, 2024 | 138.80 | 141.44 | 138.25 | 141.31 | 140.92 | 2.30% | 11,232,754 |
| Jun 14, 2024 | 139.26 | 139.97 | 137.38 | 138.13 | 137.74 | -1.23% | 11,330,789 |
| Jun 13, 2024 | 140.43 | 142.40 | 138.77 | 139.85 | 139.46 | -0.38% | 13,733,247 |
| Jun 12, 2024 | 134.69 | 140.96 | 133.96 | 140.38 | 139.99 | 13.32% | 40,871,317 |
| Jun 11, 2024 | 124.05 | 124.83 | 122.29 | 123.88 | 123.53 | -0.50% | 18,373,935 |
| Jun 10, 2024 | 125.73 | 126.95 | 124.05 | 124.50 | 124.15 | -1.13% | 10,190,447 |
| Jun 7, 2024 | 124.21 | 126.22 | 123.27 | 125.92 | 125.57 | 1.96% | 11,544,957 |
| Jun 6, 2024 | 122.88 | 124.27 | 122.25 | 123.50 | 123.16 | 0.71% | 7,347,249 |
| Jun 5, 2024 | 121.65 | 122.79 | 120.51 | 122.63 | 122.29 | 2.13% | 5,973,706 |
| Jun 4, 2024 | 119.02 | 120.37 | 118.72 | 120.07 | 119.74 | 0.66% | 7,367,975 |
| Jun 3, 2024 | 117.53 | 119.33 | 117.34 | 119.28 | 118.95 | 1.78% | 7,256,308 |
| May 31, 2024 | 116.59 | 117.42 | 114.55 | 117.19 | 116.86 | 0.09% | 12,755,639 |
| May 30, 2024 | 120.17 | 121.44 | 117.03 | 117.09 | 116.76 | -5.37% | 10,851,552 |
| May 29, 2024 | 122.99 | 123.92 | 122.77 | 123.74 | 123.39 | -0.60% | 4,735,091 |
| May 28, 2024 | 123.24 | 124.82 | 123.01 | 124.49 | 124.14 | 1.29% | 6,911,394 |
| May 24, 2024 | 123.42 | 123.51 | 121.42 | 122.91 | 122.57 | -0.95% | 7,173,435 |
| May 23, 2024 | 126.55 | 126.70 | 123.16 | 124.09 | 123.74 | -0.41% | 6,108,584 |
| May 22, 2024 | 124.63 | 125.16 | 123.30 | 124.60 | 124.25 | -0.02% | 5,705,042 |
| May 21, 2024 | 124.46 | 125.36 | 123.92 | 124.63 | 124.28 | 0.09% | 5,549,456 |
| May 20, 2024 | 123.80 | 124.68 | 123.24 | 124.52 | 124.17 | 0.83% | 5,989,022 |
| May 17, 2024 | 123.18 | 123.58 | 122.08 | 123.50 | 123.16 | 1.10% | 6,179,367 |
| May 16, 2024 | 121.94 | 122.45 | 121.21 | 122.16 | 121.82 | 0.44% | 5,159,256 |
| May 15, 2024 | 120.17 | 122.09 | 119.67 | 121.63 | 121.29 | 0.63% | 6,604,632 |
| May 14, 2024 | 116.50 | 122.55 | 116.13 | 120.87 | 120.53 | 3.87% | 17,811,221 |
| May 13, 2024 | 117.13 | 117.19 | 116.20 | 116.37 | 116.05 | -0.26% | 4,139,953 |
| May 10, 2024 | 117.15 | 117.63 | 115.91 | 116.67 | 116.34 | 0.03% | 4,122,531 |
| May 9, 2024 | 117.39 | 117.73 | 116.50 | 116.64 | 116.31 | -0.64% | 3,236,316 |
| May 8, 2024 | 117.71 | 117.98 | 117.11 | 117.39 | 117.06 | -0.46% | 4,635,960 |
| May 7, 2024 | 118.00 | 119.13 | 117.29 | 117.93 | 117.60 | -0.35% | 6,437,743 |
| May 6, 2024 | 116.33 | 118.36 | 116.18 | 118.34 | 118.01 | 2.19% | 6,052,397 |