Get our best money-saving hacks and pro tips now

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

92.92

+2.41

(+2.66%)

At close: 04:04PM EDT

92.99

+0.07

(+0.08%)

After hours:

07:54PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	90.56	93.00	90.41	92.92	92.92	10,475,300
30 Mar 2023	90.85	91.18	89.71	90.51	90.51	5,640,700
29 Mar 2023	90.13	90.66	89.81	90.62	90.62	5,233,600
28 Mar 2023	90.22	90.88	89.48	89.85	89.85	6,378,900
27 Mar 2023	88.62	90.50	88.55	90.14	90.14	8,170,100
24 Mar 2023	87.98	88.48	87.51	88.01	88.01	5,852,100
23 Mar 2023	88.65	89.64	87.64	87.78	87.78	10,747,100
22 Mar 2023	87.54	89.16	87.44	87.90	87.90	7,233,700
21 Mar 2023	87.49	87.85	86.66	87.58	87.58	6,683,700
20 Mar 2023	85.28	87.51	85.25	86.96	86.96	9,177,300
17 Mar 2023	85.00	85.98	84.61	85.26	85.26	13,065,800
16 Mar 2023	82.92	85.11	82.08	84.82	84.82	10,148,100
15 Mar 2023	83.08	83.37	82.12	82.98	82.98	11,463,000
14 Mar 2023	85.93	85.93	83.43	84.56	84.56	8,732,200
13 Mar 2023	83.32	85.53	82.04	84.93	84.93	10,299,800
10 Mar 2023	84.41	85.25	82.88	84.07	84.07	16,019,900
09 Mar 2023	88.33	89.64	86.53	86.87	86.87	10,572,300
08 Mar 2023	88.40	89.09	88.15	88.49	88.49	5,159,200
07 Mar 2023	89.58	90.08	88.05	88.36	88.36	5,382,400
06 Mar 2023	89.41	90.67	89.15	89.74	89.74	7,424,800
03 Mar 2023	87.32	89.29	87.08	89.25	89.25	5,498,200
02 Mar 2023	86.06	87.28	85.87	86.97	86.97	5,293,600
01 Mar 2023	86.90	87.21	85.99	86.34	86.34	5,119,800
28 Feb 2023	87.70	88.01	87.18	87.40	87.40	7,468,000
27 Feb 2023	88.86	88.97	87.36	87.96	87.96	6,748,800
24 Feb 2023	87.31	88.89	87.14	88.66	88.66	7,659,200
23 Feb 2023	87.15	89.48	87.06	88.58	88.58	8,637,100
22 Feb 2023	86.68	87.18	85.98	86.32	86.32	5,840,100
21 Feb 2023	86.76	86.94	86.15	86.20	86.20	5,260,300
17 Feb 2023	87.20	87.43	86.51	87.28	87.28	6,398,400
16 Feb 2023	87.46	88.27	87.01	87.72	87.72	5,942,500
15 Feb 2023	88.85	89.21	88.03	88.34	88.34	4,329,900
14 Feb 2023	89.00	89.41	87.71	89.09	89.09	7,484,800
13 Feb 2023	87.28	89.45	87.20	89.42	89.42	5,560,900
10 Feb 2023	86.53	87.38	86.34	87.14	87.14	5,318,400
09 Feb 2023	87.14	87.90	86.33	86.65	86.65	4,960,300
08 Feb 2023	86.93	87.92	86.51	86.69	86.69	7,624,400
07 Feb 2023	87.87	88.02	86.30	87.74	87.74	9,226,000
06 Feb 2023	89.51	89.61	88.40	88.53	88.53	4,097,200
03 Feb 2023	88.47	90.26	88.27	89.62	89.62	5,671,800
02 Feb 2023	90.66	91.22	88.95	89.38	89.38	8,269,200
01 Feb 2023	88.37	90.65	88.21	90.05	90.05	6,141,300
31 Jan 2023	87.69	88.48	87.35	88.46	88.46	6,200,400
30 Jan 2023	88.47	88.62	86.99	87.35	87.35	6,255,300
27 Jan 2023	89.50	89.72	88.96	88.99	88.99	5,676,800
26 Jan 2023	89.89	90.49	89.09	89.83	89.83	7,302,800
25 Jan 2023	88.70	89.86	87.74	89.64	89.64	5,896,800
24 Jan 2023	89.05	90.10	88.00	89.70	89.70	7,004,600
23 Jan 2023	87.19	89.13	86.97	88.97	88.97	7,390,200
20 Jan 2023	86.03	87.38	85.50	87.25	87.25	5,567,300
19 Jan 2023	86.40	86.99	85.26	85.94	85.94	5,597,000
18 Jan 2023	88.60	88.63	86.60	86.71	86.71	6,397,700
17 Jan 2023	89.19	89.44	88.43	88.60	88.60	6,550,400
13 Jan 2023	87.95	89.47	87.66	89.20	89.20	5,090,800
12 Jan 2023	88.70	89.20	88.17	88.78	88.78	6,071,100
11 Jan 2023	87.37	88.66	87.09	88.60	88.60	8,359,700
10 Jan 2023	85.64	86.61	85.57	86.50	86.50	5,703,300
09 Jan 2023	86.84	87.59	86.16	86.42	86.42	7,519,700
06 Jan 2023	84.74	86.34	83.82	85.66	85.66	8,641,600
05 Jan 2023	85.00	85.40	83.22	84.31	84.31	7,643,800
04 Jan 2023	84.20	85.17	83.64	84.48	84.48	7,836,200
03 Jan 2023	82.47	83.84	82.26	83.72	83.72	8,997,500
30 Dec 2022	81.13	81.93	80.76	81.74	81.74	5,375,700
29 Dec 2022	80.97	81.80	80.70	81.40	81.40	3,867,800
28 Dec 2022	81.09	81.64	80.19	80.33	80.33	3,794,000
27 Dec 2022	80.88	81.47	80.61	80.98	80.98	4,290,700
23 Dec 2022	80.51	80.90	79.99	80.85	80.85	4,129,100
22 Dec 2022	80.94	81.17	79.43	80.49	80.49	8,181,400
21 Dec 2022	81.35	82.14	80.94	81.50	81.50	5,932,400
20 Dec 2022	80.50	81.49	80.35	80.94	80.94	6,390,200
19 Dec 2022	79.92	81.10	79.68	80.50	80.50	7,738,800
16 Dec 2022	79.96	80.46	79.48	79.58	79.58	19,200,700
15 Dec 2022	80.79	81.03	79.46	80.07	80.07	8,196,800
14 Dec 2022	80.81	82.89	80.57	81.82	81.82	11,183,100
13 Dec 2022	84.94	85.58	79.70	80.56	80.56	22,812,200
12 Dec 2022	80.31	81.41	79.94	81.28	81.28	15,807,600
09 Dec 2022	79.65	80.36	79.54	79.86	79.86	6,850,800
08 Dec 2022	79.13	80.21	78.53	80.07	80.07	5,918,700
07 Dec 2022	78.67	79.44	78.58	78.78	78.78	5,105,500
06 Dec 2022	79.35	79.82	78.06	78.91	78.91	7,656,100
05 Dec 2022	82.41	82.42	79.41	79.43	79.43	9,102,900
02 Dec 2022	83.20	83.62	82.58	83.35	83.35	4,798,900
01 Dec 2022	83.05	84.53	82.35	84.11	84.11	6,127,200
30 Nov 2022	80.47	83.18	80.00	83.03	83.03	9,610,300
29 Nov 2022	81.33	81.50	80.52	80.85	80.85	4,928,200
28 Nov 2022	82.11	82.14	81.07	81.39	81.39	5,112,200
25 Nov 2022	82.85	83.49	82.54	82.72	82.72	2,754,900
23 Nov 2022	82.12	82.92	81.78	82.56	82.56	6,347,900
22 Nov 2022	79.89	82.21	79.83	82.12	82.12	8,796,200
21 Nov 2022	79.57	80.10	78.90	79.82	79.82	5,235,400
18 Nov 2022	80.00	80.46	78.85	79.73	79.73	6,107,000
17 Nov 2022	79.17	79.58	78.19	79.20	79.20	5,717,300
16 Nov 2022	79.12	80.23	78.86	79.89	79.89	6,011,900
15 Nov 2022	78.93	80.68	78.01	79.18	79.18	7,618,500
14 Nov 2022	77.48	79.54	77.33	78.53	78.53	7,153,000
11 Nov 2022	77.13	77.89	76.57	77.74	77.74	7,712,900
10 Nov 2022	77.70	78.47	76.71	77.17	77.17	10,437,300
09 Nov 2022	75.38	76.54	75.00	75.66	75.66	6,013,700
08 Nov 2022	76.95	77.14	75.02	75.64	75.64	9,104,200
07 Nov 2022	76.11	77.09	75.49	76.74	76.74	5,394,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.4367%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

BTC-AUD42,704.40+590.22(+1.40%)

Get our best money-saving hacks and pro tips now

Oracle Corporation (ORCL)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.4367%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

BTC-AUD
42,704.40
+590.22(+1.40%)