Skip to main content
Oracle Corporation (ORCL)
NYSE: ORCL · Real-Time Price · USD
172.57
+11.54 (7.17%)
At close: Jan 21, 2025, 4:02 PM
180.44
+7.87 (4.56%)
After-hours: Jan 21, 2025, 7:59 PM EST

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025163.87173.37162.75172.57172.577.17%30,232,048
Jan 17, 2025161.77163.16160.54161.03161.030.93%11,618,283
Jan 16, 2025160.15161.50158.41159.54159.540.78%9,210,555
Jan 15, 2025158.67159.15157.26158.31158.311.28%10,701,234
Jan 14, 2025156.42157.25154.35156.31156.311.55%7,410,242
Jan 13, 2025153.74154.15152.42153.92153.92-0.38%8,828,492
Jan 10, 2025159.20159.20153.92154.50154.50-5.30%13,593,882
Jan 8, 2025162.18163.98161.43163.14162.720.69%7,596,214
Jan 7, 2025165.58166.16161.32162.03161.61-2.21%7,712,222
Jan 6, 2025167.31168.05165.19165.69165.26-0.38%6,845,373
Jan 3, 2025166.70167.20165.27166.32165.890.17%5,878,052
Jan 2, 2025168.52168.69164.90166.03165.60-0.37%5,365,667
Dec 31, 2024167.20167.30165.84166.64166.21-0.16%4,307,524
Dec 30, 2024166.51167.91164.55166.91166.48-1.21%5,254,833
Dec 27, 2024170.38171.15167.20168.96168.52-1.58%4,344,287
Dec 26, 2024170.50172.55170.50171.68171.240.16%4,103,882
Dec 24, 2024169.70171.77169.03171.41170.971.34%2,451,547
Dec 23, 2024169.59169.62167.17169.14168.70-0.31%6,518,229
Dec 20, 2024167.73171.26165.63169.66169.220.52%13,810,525
Dec 19, 2024167.55171.00167.40168.79168.352.04%8,386,394
Dec 18, 2024169.41171.23165.36165.41164.98-2.53%8,817,934
Dec 17, 2024170.75172.99169.27169.71169.27-0.89%8,940,204
Dec 16, 2024173.84174.27170.93171.23170.79-1.25%9,571,955
Dec 13, 2024175.00176.14171.64173.39172.94-1.10%8,351,106
Dec 12, 2024178.00178.17174.81175.32174.87-1.83%8,154,218
Dec 11, 2024178.00181.38174.83178.58178.120.47%13,188,714
Dec 10, 2024173.46177.80171.06177.74177.28-6.67%26,502,016
Dec 9, 2024196.30198.31188.93190.45189.96-0.65%20,157,957
Dec 6, 2024187.00192.63186.38191.69191.202.93%10,503,383
Dec 5, 2024189.02189.02185.85186.24185.76-1.04%6,398,073
Dec 4, 2024188.00189.79185.90188.19187.702.90%8,906,283
Dec 3, 2024181.18183.04179.11182.89182.420.82%8,917,062
Dec 2, 2024185.29185.29181.00181.41180.94-1.86%8,859,696
Nov 29, 2024184.01185.93184.00184.84184.361.17%4,628,044
Nov 27, 2024188.96188.96182.22182.70182.23-4.03%8,368,797
Nov 26, 2024188.32192.40188.32190.37189.881.27%6,427,210
Nov 25, 2024194.50194.75187.99187.99187.51-2.24%15,138,474
Nov 22, 2024193.00194.20191.06192.29191.79-0.07%6,879,447
Nov 21, 2024191.94196.04191.64192.43191.930.88%11,394,263
Nov 20, 2024190.90190.97187.82190.75190.260.98%4,860,222
Nov 19, 2024184.89189.32184.32188.90188.411.71%8,116,958
Nov 18, 2024184.30186.18182.88185.73185.251.08%6,291,406
Nov 15, 2024184.52185.80182.33183.74183.27-1.77%8,986,276
Nov 14, 2024188.66189.59186.71187.05186.57-1.36%7,804,318
Nov 13, 2024189.00191.77188.79189.63189.140.03%5,695,426
Nov 12, 2024188.54190.61187.20189.58189.090.24%6,629,891
Nov 11, 2024191.05191.50187.84189.13188.64-0.06%5,973,638
Nov 8, 2024186.26190.16186.26189.25188.761.55%8,520,419
Nov 7, 2024181.08186.67180.54186.37185.892.83%7,759,399
Nov 6, 2024178.52182.10177.42181.24180.775.51%11,084,987
Nov 5, 2024170.47171.89170.32171.78171.341.29%5,456,754
Nov 4, 2024170.31170.48168.73169.59169.15-0.25%4,804,405
Nov 1, 2024170.15172.27169.10170.02169.581.30%5,680,595
Oct 31, 2024170.52170.88167.40167.84167.41-3.85%9,477,476
Oct 30, 2024173.98176.16172.79174.56174.110.65%5,822,451
Oct 29, 2024172.29174.02172.29173.43172.980.59%4,122,913
Oct 28, 2024174.05174.17172.14172.42171.98-0.63%4,329,971
Oct 25, 2024174.78176.29173.10173.52173.07-0.49%3,674,717
Oct 24, 2024173.32174.95172.91174.38173.930.74%3,488,036
Oct 23, 2024174.50176.07173.01173.10172.65-1.26%4,830,414
Oct 22, 2024175.45175.85174.28175.31174.860.89%5,510,114
Oct 21, 2024174.45175.15173.16173.76173.31-0.53%4,198,362
Oct 18, 2024176.80176.97174.58174.69174.24-0.56%5,001,257
Oct 17, 2024177.50177.75175.14175.68175.230.52%5,473,951
Oct 16, 2024173.50174.91171.64174.77174.320.39%6,383,034
Oct 15, 2024176.94178.22173.75174.09173.64-1.15%5,848,630
Oct 14, 2024176.55177.22175.50176.12175.670.20%4,688,662
Oct 11, 2024175.50177.00174.40175.77175.320.21%5,869,413
Oct 10, 2024177.65178.30174.18175.41174.96-1.62%7,115,887
Oct 9, 2024174.56178.61173.81178.29177.432.25%8,120,894
Oct 8, 2024170.60174.64170.44174.37173.522.59%7,845,377
Oct 7, 2024170.42172.33169.55169.97169.15-0.52%6,790,956
Oct 4, 2024168.71170.90168.17170.86170.032.40%6,389,504
Oct 3, 2024166.89167.86166.24166.86166.05-0.51%4,735,708
Oct 2, 2024167.60169.18167.27167.71166.900.33%7,073,025
Oct 1, 2024170.22170.51165.97167.16166.35-1.90%7,595,053
Sep 30, 2024169.50170.52166.45170.40169.570.98%10,218,973
Sep 27, 2024168.09169.11166.51168.74167.920.38%8,974,377
Sep 26, 2024167.65168.36166.48168.10167.281.09%7,096,842
Sep 25, 2024167.69168.75165.66166.28165.470.29%7,142,437
Sep 24, 2024165.74166.10163.92165.80165.00-0.09%6,155,076
Sep 23, 2024167.23167.33164.26165.95165.15-1.22%7,916,081
Sep 20, 2024167.13168.83166.60168.00167.190.24%12,187,736
Sep 19, 2024167.25168.16164.51167.59166.781.86%10,075,884
Sep 18, 2024167.62167.62163.73164.53163.73-1.76%12,274,414
Sep 17, 2024170.28170.64166.77167.47166.66-1.68%12,580,114
Sep 16, 2024164.99173.99164.51170.33169.505.12%27,384,374
Sep 13, 2024173.70173.94161.00162.03161.240.40%25,727,805
Sep 12, 2024159.04162.34157.90161.38160.602.67%16,352,048
Sep 11, 2024156.78159.44154.84157.18156.420.83%12,630,122
Sep 10, 2024154.23160.52153.12155.89155.1311.44%37,374,210
Sep 9, 2024142.49143.30139.51139.89139.21-1.35%20,233,428
Sep 6, 2024143.79143.94139.40141.81141.12-0.56%11,154,796
Sep 5, 2024141.40143.28140.31142.61141.921.32%8,733,246
Sep 4, 2024138.44141.10137.95140.75140.070.90%6,224,492
Sep 3, 2024140.45142.20138.83139.50138.82-1.27%6,831,174
Aug 30, 2024140.33141.72140.10141.29140.611.34%7,980,679
Aug 29, 2024139.14141.16138.85139.42138.741.12%4,588,361
Aug 28, 2024138.83138.95136.91137.88137.21-0.43%3,022,639
Aug 27, 2024137.85139.50137.74138.48137.81-0.30%3,872,342