Australia markets closed

Oracle Corp (0R1Z.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
114.88-0.52 (-0.45%)
As of 07:14PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.00114.88114.88114.88114.881,716
01 May 2024118.20118.20118.20118.20118.20-
30 Apr 2024118.20118.20118.20118.20118.20-
29 Apr 2024118.20118.20118.20118.20118.20-
26 Apr 2024116.63119.10116.22118.20118.203,465
25 Apr 2024113.40114.71112.99114.20114.205,564
24 Apr 2024115.86115.92113.90114.50114.5010,804
23 Apr 2024114.78115.55114.71115.20115.2011,298
22 Apr 2024116.31116.31114.32114.80114.804,717
19 Apr 2024116.24116.71115.33115.90115.906,220
18 Apr 2024118.34118.72116.15118.10118.108,116
17 Apr 2024120.62121.07119.10119.70119.70670,331
16 Apr 2024120.19121.40119.78120.70120.701,448,762
15 Apr 2024122.15122.45119.96121.20121.209,657
12 Apr 2024121.51121.92120.44121.60121.607,957
11 Apr 2024121.50123.78121.32123.00123.008,755
10 Apr 2024121.46123.22121.33122.00122.003,550
09 Apr 2024124.63124.63121.26122.10122.1044,077
09 Apr 20240.4 Dividend
08 Apr 2024125.00125.00123.81123.90123.506,945
05 Apr 2024124.40125.98124.16123.90123.5016,187
04 Apr 2024127.75127.99125.52123.90123.5018,943
03 Apr 2024124.00126.34124.00123.90123.50136,364
02 Apr 2024124.50124.86123.43123.90123.5014,677
28 Mar 2024125.39126.04125.22125.60125.198,985
27 Mar 2024127.39127.67124.51124.90124.508,381
26 Mar 2024126.68126.89125.84126.70126.2910,856
25 Mar 2024127.32127.79126.11126.50126.091,249,420
22 Mar 2024129.01129.01127.52128.10127.6913,179
21 Mar 2024130.54132.78129.43131.00130.5834,782
20 Mar 2024129.98130.52128.30128.40127.9910,377
19 Mar 2024127.52128.99126.49128.20127.7912,102
18 Mar 2024127.42128.95126.94127.50127.09168,295
15 Mar 2024123.79125.60123.79124.50124.1014,288
14 Mar 2024127.57127.63125.00126.20125.7939,104
13 Mar 2024128.17128.69124.84125.10124.7025,331
12 Mar 2024130.60130.60124.61125.30124.90130,788
11 Mar 2024111.45114.71111.17114.00113.6331,591
08 Mar 2024113.98114.54111.60111.70111.3455,137
07 Mar 2024113.68114.21112.33113.30112.933,057
06 Mar 2024111.43113.03110.65112.20111.846,887
05 Mar 2024112.82113.09110.54111.90111.547,942
04 Mar 2024113.89114.31113.38113.90113.536,203
01 Mar 2024111.98113.80111.85112.90112.546,540
29 Feb 2024111.60112.42110.68111.40111.04519,777
28 Feb 2024111.15112.00111.13111.90111.545,284
27 Feb 2024110.70111.24109.82110.30109.945,829
26 Feb 2024112.00112.46111.27112.30111.948,947
23 Feb 2024112.07113.35111.83112.30111.943,369
22 Feb 2024110.93111.05109.70109.80109.456,076
21 Feb 2024106.64108.12106.62107.60107.258,010
20 Feb 2024110.99111.00107.69108.10107.7519,615
19 Feb 2024112.50112.50112.50112.50112.14-
16 Feb 2024113.28113.28111.67112.50112.14929,759
15 Feb 2024114.10114.47112.89113.40113.034,133
14 Feb 2024114.30114.71113.56113.80113.434,274
13 Feb 2024113.75114.20113.11113.80113.435,973
12 Feb 2024116.90117.08115.37116.90116.524,266
09 Feb 2024117.10117.29115.79117.00116.628,461
08 Feb 2024117.00117.78116.00116.30115.925,989
07 Feb 2024115.30117.33115.30116.20115.82300,727
06 Feb 2024116.72116.91115.53115.90115.53285,008
05 Feb 2024115.79116.55114.79115.30114.937,214
02 Feb 2024115.70116.49115.18115.40115.038,945
01 Feb 2024112.75115.73112.63114.60114.2315,138
31 Jan 2024113.64114.32112.05112.40112.0411,509
30 Jan 2024113.75114.35112.77113.90113.53481,221
29 Jan 2024114.35114.49113.00113.40113.0310,799
26 Jan 2024114.51115.43114.26115.20114.834,443
25 Jan 2024115.14116.18114.52115.80115.4322,212
24 Jan 2024113.43115.40113.21115.10114.7319,270
23 Jan 2024110.15112.08109.56110.50110.14970,533
22 Jan 2024109.80110.63109.31110.20109.849,252
19 Jan 2024109.35110.19109.00109.50109.1513,770
18 Jan 2024106.92108.60106.73108.40108.059,470
17 Jan 2024106.94107.50105.70106.60106.265,549
16 Jan 2024106.42106.64105.49106.40106.06293,922
15 Jan 2024105.70105.70105.70105.70105.36-
12 Jan 2024105.18106.50105.05105.70105.3684,510
11 Jan 2024104.15104.68103.58103.90103.565,576
10 Jan 2024103.43104.05102.72103.90103.566,511
10 Jan 20240.4 Dividend
09 Jan 2024103.88104.42103.37103.20102.472,572
08 Jan 2024102.99104.72102.13103.20102.478,928
05 Jan 2024102.53103.60102.53103.20102.473,896
04 Jan 2024102.89103.13102.44103.20102.475,877
03 Jan 2024103.30103.30101.79103.20102.4713,916
02 Jan 2024104.24104.50102.46103.20102.4710,627
29 Dec 2023106.80106.92104.79106.20105.459,131
28 Dec 2023105.96106.30105.60106.10105.354,385
27 Dec 2023106.19106.21105.60106.90106.142,604
22 Dec 2023105.70106.48105.47105.80105.058,891
21 Dec 2023104.72105.62104.54102.00101.2832,325
20 Dec 2023106.12106.12105.10102.00101.288,939
19 Dec 2023105.00106.27104.84102.00101.2819,677
18 Dec 2023103.78106.16102.91102.00101.28814,096
15 Dec 2023100.48103.6399.37102.00101.2859,505
14 Dec 2023103.20103.2099.91101.00100.28175,884
13 Dec 2023100.44103.0999.23102.80102.0752,382
12 Dec 2023105.19115.13101.28103.20102.47164,555
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...