Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.86+4.00 (+2.40%)
At close: 04:00PM EDT
170.78 -0.08 (-0.05%)
After hours: 07:59PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024168.71170.90168.17170.86170.866,386,900
03 Oct 2024166.89167.86166.24166.86166.864,735,700
02 Oct 2024167.60169.18167.27167.71167.717,073,000
01 Oct 2024170.22170.51165.97167.16167.167,595,100
30 Sept 2024169.50170.52166.45170.40170.4010,210,300
27 Sept 2024168.09169.11166.51168.74168.748,974,400
26 Sept 2024167.65168.36166.48168.10168.107,096,800
25 Sept 2024167.69168.75165.66166.28166.287,142,400
24 Sept 2024165.74166.10163.92165.80165.806,155,100
23 Sept 2024167.23167.33164.26165.95165.957,916,100
20 Sept 2024167.13168.83166.60168.00168.0012,187,700
19 Sept 2024167.25168.16164.51167.59167.5910,075,900
18 Sept 2024167.62167.62163.73164.53164.5312,274,400
17 Sept 2024170.28170.64166.77167.47167.4712,580,100
16 Sept 2024164.99173.99164.51170.33170.3327,384,400
13 Sept 2024173.70173.94161.00162.03162.0325,727,800
12 Sept 2024159.04162.34157.90161.38161.3816,352,000
11 Sept 2024156.78159.44154.84157.18157.1812,630,100
10 Sept 2024154.23160.52153.12155.89155.8937,374,200
09 Sept 2024142.49143.30139.51139.89139.8920,233,400
06 Sept 2024143.79143.94139.40141.81141.8111,154,800
05 Sept 2024141.40143.28140.31142.61142.618,733,200
04 Sept 2024138.44141.10137.95140.75140.756,243,300
03 Sept 2024140.45142.20138.83139.50139.506,831,200
30 Aug 2024140.33141.72140.10141.29141.297,980,700
29 Aug 2024139.14141.16138.85139.42139.424,588,400
28 Aug 2024138.83138.95136.91137.88137.883,022,600
27 Aug 2024137.85139.50137.74138.48138.483,872,200
26 Aug 2024139.39139.40138.19138.90138.902,729,600
23 Aug 2024138.73139.79137.26139.19139.194,544,600
22 Aug 2024140.70141.08137.65138.08138.085,162,200
21 Aug 2024138.80140.30138.55140.20140.203,776,800
20 Aug 2024137.82139.79137.82139.17139.173,738,300
19 Aug 2024137.53137.95136.46137.92137.923,641,600
16 Aug 2024136.79137.82136.39137.47137.474,893,800
15 Aug 2024136.93137.25135.72136.93136.934,698,100
14 Aug 2024134.04135.97134.01135.60135.604,044,600
13 Aug 2024132.97134.54132.81134.26134.264,324,000
12 Aug 2024132.25132.71131.21132.58132.585,600,800
09 Aug 2024128.40132.37128.34132.06132.065,597,300
08 Aug 2024128.00129.82127.65128.96128.966,243,200
07 Aug 2024128.92130.30125.75125.90125.908,617,700
06 Aug 2024130.54131.04128.08128.21128.218,373,900
05 Aug 2024127.89129.97126.66127.86127.8610,355,000
02 Aug 2024132.77134.30131.80133.28133.288,251,600
01 Aug 2024139.29140.39135.77137.51137.515,906,800
31 July 2024139.69141.55138.66139.45139.457,188,000
30 July 2024139.07139.57134.96135.67135.676,505,700
29 July 2024139.27139.78137.82138.31138.314,054,600
26 July 2024138.87139.96138.38139.01139.015,139,400
25 July 2024140.15141.07137.70137.82137.827,654,600
24 July 2024141.70142.66138.40138.77138.778,018,800
23 July 2024141.30143.22141.21143.11143.116,697,400
22 July 2024139.74140.68139.12140.17140.175,387,200
19 July 2024138.35140.44138.08138.56138.566,111,900
18 July 2024139.36140.06137.20138.03138.035,998,700
17 July 2024140.48141.79138.68139.26139.269,157,000
16 July 2024143.07143.50142.05142.61142.617,181,500
15 July 2024145.73146.59141.92143.07143.078,687,800
12 July 2024142.71145.13141.26144.77144.777,361,800
11 July 2024142.36143.48141.68142.76142.765,245,100
11 July 20240.4 Dividend
10 July 2024141.12142.38139.74142.07141.676,350,300
09 July 2024145.13145.70138.00140.68140.2814,334,200
08 July 2024144.76145.23143.43145.03144.628,622,600
05 July 2024144.95145.79144.02144.83144.425,365,500
03 July 2024143.75144.65143.50144.38143.973,560,800
02 July 2024142.63144.22142.55143.28142.885,920,500
01 July 2024141.69144.06141.07143.09142.696,552,400
28 June 2024139.44142.82139.27141.20140.8025,814,800
27 June 2024139.25141.42138.81140.18139.797,518,200
26 June 2024139.49140.75138.08138.23137.848,036,300
25 June 2024139.00139.55137.56139.17138.788,469,600
24 June 2024140.00141.53139.12139.89139.507,793,300
21 June 2024143.72143.72140.44141.50141.1014,930,900
20 June 2024145.32145.32141.95142.91142.518,940,000
18 June 2024141.22145.06141.22144.64144.2311,629,400
17 June 2024138.80141.44138.25141.31140.9111,232,800
14 June 2024139.26139.97137.38138.13137.7411,330,800
13 June 2024140.43142.40138.77139.85139.4613,733,200
12 June 2024134.69140.96133.96140.38139.9840,871,300
11 June 2024124.05124.83122.29123.88123.5318,373,900
10 June 2024125.73126.95124.05124.50124.1510,190,400
07 June 2024124.21126.22123.27125.92125.5711,545,000
06 June 2024122.88124.27122.25123.50123.157,347,200
05 June 2024121.65122.79120.51122.63122.285,973,700
04 June 2024119.02120.37118.72120.07119.737,368,000
03 June 2024117.53119.33117.34119.28118.947,256,300
31 May 2024116.59117.42114.55117.19116.8612,755,600
30 May 2024120.17121.44117.03117.09116.7610,851,600
29 May 2024122.99123.92122.77123.74123.394,735,100
28 May 2024123.24124.82123.01124.49124.146,911,400
24 May 2024123.42123.51121.42122.91122.567,166,100
23 May 2024126.55126.70123.16124.09123.746,108,600
22 May 2024124.63125.16123.30124.60124.255,705,000
21 May 2024124.46125.36123.92124.63124.285,549,500
20 May 2024123.80124.68123.24124.52124.175,989,000
17 May 2024123.18123.58122.08123.50123.156,179,400
16 May 2024121.94122.45121.21122.16121.825,159,300
15 May 2024120.17122.09119.67121.63121.296,604,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...