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 Low Price High Price Open Price Previous Close Last Traded
-0.05 -0.09% 55.23 54.755 55.24 55.01 55.28 20:00:00
more quote information »

ORCL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week55.1856.6154.32555.697,933,9890.050.09%
1 Month57.4757.8454.32556.0410,957,847-2.24-3.9%
3 Months52.7057.8450.5254.5713,262,0142.534.8%
6 Months54.2757.8439.7151.8014,123,9820.961.77%
1 Year53.1357.8439.7152.9112,652,8802.103.95%
3 Years50.0060.5039.7150.5914,197,3435.2310.46%
5 Years39.3660.5033.1346.8013,496,79915.8740.32%

ORCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 55.23 -0.05 -0.09% 55.01 55.24 54.755 8,772,060
Aug 06 2020 55.28 -0.22 -0.4% 55.49 55.60 54.935 8,169,641
Aug 05 2020 55.50 -0.40 -0.72% 56.32 56.61 55.375 6,629,030
Aug 04 2020 55.90 -0.08 -0.14% 55.78 56.01 55.53 6,363,691
Aug 03 2020 55.9798 0.23 0.41% 55.73 56.09 55.46 9,164,695
Jul 31 2020 55.75 0.50 0.9% 55.18 55.75 54.325 9,342,887
Jul 30 2020 55.25 -0.45 -0.81% 55.03 55.48 54.89 7,631,315
Jul 29 2020 55.70 0.35 0.63% 55.56 55.90 55.189 7,242,480
Jul 28 2020 55.35 -0.05 -0.09% 55.25 55.735 55.20 13,029,032
Jul 27 2020 55.40 -0.25 -0.45% 55.66 56.00 55.32 10,319,606
Jul 24 2020 55.65 -0.11 -0.2% 55.69 56.035 55.26 8,938,856
Jul 23 2020 55.76 -0.25 -0.45% 55.99 56.36 55.60 12,492,570
Jul 22 2020 56.01 0.10 0.18% 55.70 56.175 55.68 13,819,235
Jul 21 2020 55.91 0.91 1.65% 55.80 56.335 55.58 11,874,144
Jul 20 2020 55.00 0.10 0.18% 54.90 55.515 54.69 11,468,681
Jul 17 2020 54.90 -1.10 -1.96% 56.13 56.13 54.76 14,350,085
Jul 16 2020 55.9999 -0.62 -1.1% 56.28 56.49 55.575 8,754,784
Jul 15 2020 56.62 -0.58 -1.01% 57.49 57.84 56.38 10,569,865
Jul 14 2020 57.20 0.08 0.14% 56.53 57.29 55.90 15,476,730
Jul 13 2020 57.12 -0.28 -0.49% 57.40 57.835 56.97 15,944,432
Jul 10 2020 57.40 -0.15 -0.27% 57.47 57.5297 56.69 12,588,590
Jul 09 2020 57.5538 0.81 1.42% 56.99 57.80 56.80 15,579,515
See More Historical Prices »
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:20200809 12:31:24