ORCL

Oracle Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Oracle Corp ORCL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.58 -1.69% 92.00 17:00:01
Open Price Low Price High Price Close Price Prev Close
92.60 92.07 94.08 92.00 93.58
more quote information »

ORCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week94.8196.9692.0793.718,809,096-2.81-2.96%
1 Month96.0696.9792.0794.606,634,426-4.06-4.23%
3 Months89.2098.9584.7391.389,983,1392.803.14%
6 Months78.5598.9575.9087.4610,439,51613.4517.12%
1 Year57.4098.9557.1577.1411,505,99434.6060.28%
3 Years49.1698.9539.7160.3612,838,32142.8487.14%
5 Years40.1398.9537.6454.8813,203,21651.87129.25%

ORCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 92.33 -1.25 -1.34% 92.60 94.08 92.07 4,519,322
Nov 24 2021 93.58 0.64 0.69% 92.23 93.70 92.15 10,904,805
Nov 23 2021 92.94 -1.67 -1.77% 94.16 94.30 92.26 8,905,572
Nov 22 2021 94.61 0.64 0.68% 93.57 95.67 93.41 6,488,310
Nov 19 2021 93.97 -0.69 -0.73% 94.81 96.96 93.94 8,937,697
Nov 18 2021 94.66 -0.67 -0.7% 95.15 95.33 93.50 5,734,057
Nov 17 2021 95.33 -0.28 -0.29% 95.49 96.135 94.82 6,251,431
Nov 16 2021 95.61 1.59 1.69% 94.14 96.37 94.02 7,214,609
Nov 15 2021 94.02 0.48 0.51% 93.70 94.25 92.92 5,698,157
Nov 12 2021 93.54 -0.50 -0.53% 94.13 94.47 93.43 6,429,843
Nov 11 2021 94.04 0.21 0.22% 94.11 94.76 93.80 3,620,557
Nov 10 2021 93.83 -0.76 -0.8% 94.10 94.85 93.355 5,827,498
Nov 09 2021 94.59 -0.55 -0.58% 95.18 95.61 94.055 6,101,380
Nov 08 2021 95.14 0.19 0.2% 94.95 95.25 94.31 5,055,677
Nov 05 2021 94.95 -0.68 -0.71% 96.10 96.55 94.10 6,157,596
Nov 04 2021 95.63 -0.52 -0.54% 96.05 96.61 95.32 5,857,530
Nov 03 2021 96.15 0.28 0.29% 96.50 96.87 94.7471 5,752,963
Nov 02 2021 95.87 1.49 1.58% 93.84 95.915 93.50 6,245,249
Nov 01 2021 94.38 -1.56 -1.63% 96.03 96.04 93.91 7,326,451
Oct 29 2021 95.94 -0.29 -0.3% 96.06 96.97 95.46 7,544,703
Oct 28 2021 96.23 0.20 0.21% 96.63 97.70 95.93 5,174,559
Oct 27 2021 96.03 -0.95 -0.98% 96.98 97.30 96.00 5,939,246
See More Historical Prices ยป
Your Recent History
NYSE
ORCL
Oracle
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211127 12:37:44