Dark

ORCL
Oracle Corp
stock NYSE

At Close

May 19, 2025 3:59:57 PM EDT

159.65USD-0.520%(-0.84)10,260,172

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2025 9:28:30 AM EDT

159.54USD-0.592%(-0.95)90,548

After-hours

May 19, 2025 4:56:30 PM EDT

159.72USD+0.043%(+0.07)37,174

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	158.260	161.940000	158.2600	159.65	-0.523%	10,260,172	0.000%
2025-05-16	160.000	160.840000	158.5200	160.49	+0.684%	8,515,458	-0.523%
2025-05-15	161.360	161.740000	158.9100	159.40	-2.179%	10,169,217	+0.157%
2025-05-14	162.360	163.410000	161.0578	162.95	+0.419%	7,499,392	-2.025%
2025-05-13	158.220	163.220000	157.5700	162.27	+3.212%	11,955,157	-1.615%
2025-05-12	156.310	157.430000	154.4165	157.22	+4.576%	7,875,461	+1.546%
2025-05-09	150.040	151.799100	149.7900	150.34	+0.027%	4,707,130	+6.193%
2025-05-08	149.050	151.810000	148.6100	150.30	+0.623%	6,113,612	+6.221%
2025-05-07	147.500	149.900000	147.2400	149.37	+1.131%	6,051,937	+6.882%
2025-05-06	146.980	148.941000	145.7200	147.70	-1.065%	5,108,595	+8.091%
2025-05-05	149.435	150.820000	148.5201	149.29	-0.955%	5,187,449	+6.940%
2025-05-02	148.330	153.060000	148.3300	150.73	+3.602%	11,345,977	+5.918%
2025-05-01	146.560	148.640000	145.3350	145.49	+3.390%	11,525,751	+9.733%
2025-04-30	138.480	141.300000	135.5650	140.72	-0.050%	9,443,538	+13.452%
2025-04-29	139.810	141.160000	139.5500	140.79	+0.464%	4,851,458	+13.396%
2025-04-28	139.650	140.670000	138.0800	140.14	+1.191%	6,985,102	+13.922%
2025-04-25	137.490	139.000000	136.7550	138.49	+0.713%	5,476,378	+15.279%
2025-04-24	132.510	137.860000	132.0000	137.51	+4.650%	7,305,887	+16.101%
2025-04-23	134.910	135.870000	130.9900	131.40	+3.269%	9,528,873	+21.499%
2025-04-22	124.500	127.990000	123.3900	127.24	+3.599%	11,233,702	+25.472%
2025-04-21	126.885	127.195000	121.2350	122.82	-4.509%	12,201,231	+29.987%
2025-04-17	130.900	131.300000	128.4400	128.62	-0.879%	8,925,522	+24.125%
2025-04-16	132.280	132.536800	127.8500	129.76	-3.121%	8,295,176	+23.035%
2025-04-15	134.760	136.482000	133.7200	133.94	-0.520%	8,629,959	+19.195%
2025-04-14	136.800	136.800000	132.8700	134.64	+1.730%	8,217,740	+18.575%
2025-04-11	132.110	133.000000	128.8400	132.35	-0.750%	10,180,925	+20.627%
2025-04-10	136.650	136.650000	129.2550	133.35	-4.539%	12,401,562	+19.723%
2025-04-09	123.400	140.590000	123.4000	139.69	+12.201%	17,761,994	+14.289%
2025-04-08	132.540	132.990000	121.6950	124.50	-2.092%	11,950,277	+28.233%
2025-04-07	118.860	134.110000	118.8600	127.16	-0.865%	19,482,652	+25.550%
2025-04-04	132.910	133.820000	126.9500	128.27	-6.529%	14,986,861	+24.464%
2025-04-03	139.250	141.400000	136.6400	137.23	-5.917%	14,433,768	+16.338%
2025-04-02	139.860	147.890000	139.8600	145.86	+2.762%	11,594,432	+9.454%
2025-04-01	139.760	143.250000	138.7600	141.94	+1.523%	9,518,457	+12.477%
2025-03-31	138.640	140.590000	136.7600	139.81	-0.752%	15,509,923	+14.191%
2025-03-28	143.780	145.650000	139.1100	140.87	-3.368%	13,144,486	+13.331%
2025-03-27	145.850	147.040000	144.9200	145.78	-1.367%	9,148,321	+9.514%
2025-03-26	152.890	153.030000	146.5600	147.80	-3.982%	13,104,395	+8.018%
2025-03-25	154.510	155.600000	153.0500	153.93	-0.607%	8,066,837	+3.716%
2025-03-24	156.340	156.605000	154.0300	154.87	+1.734%	7,107,900	+3.086%
2025-03-21	151.650	153.840000	150.1100	152.23	-0.321%	15,691,752	+4.874%
2025-03-20	151.580	154.490000	150.8200	152.72	+0.177%	6,976,788	+4.538%
2025-03-19	150.060	154.070000	150.0000	152.45	+2.007%	6,776,782	+4.723%
2025-03-18	152.370	152.415000	148.6300	149.45	-2.961%	9,274,820	+6.825%
2025-03-17	150.400	155.750000	150.4000	154.01	+3.175%	9,108,267	+3.662%
2025-03-14	148.915	150.880000	147.8800	149.27	+1.090%	8,969,551	+6.954%
2025-03-13	149.790	150.170000	145.4800	147.66	-2.141%	14,026,999	+8.120%
2025-03-12	146.230	152.230000	145.0121	150.89	+4.654%	14,942,660	+5.806%
2025-03-11	143.420	145.780000	137.7000	144.18	-3.098%	25,726,153	+10.730%
2025-03-10	150.530	152.520000	146.8000	148.79	-4.105%	20,738,128	+7.299%
2025-03-07	150.620	156.480000	148.5000	155.16	+2.796%	11,584,444	+2.894%
2025-03-06	157.155	157.155000	149.7286	150.94	-6.573%	12,175,411	+5.771%
2025-03-05	158.060	162.485300	157.0500	161.56	+2.597%	6,793,124	-1.182%
2025-03-04	159.220	159.760000	153.5200	157.47	-2.808%	12,988,751	+1.384%
2025-03-03	166.950	167.120000	161.1300	162.02	-2.433%	7,659,114	-1.463%
2025-02-28	163.110	166.150000	160.8100	166.06	+0.789%	12,061,570	-3.860%
2025-02-27	173.000	174.860000	164.5800	164.76	-4.470%	7,185,185	-3.101%
2025-02-26	170.980	173.870000	169.1250	172.47	+2.332%	6,752,706	-7.433%
2025-02-25	169.290	170.600000	164.4410	168.54	-0.835%	8,185,590	-5.275%
2025-02-24	173.570	174.170000	164.6600	169.96	+1.281%	10,476,516	-6.066%
2025-02-21	176.120	176.875000	167.5500	167.81	-4.653%	9,144,374	-4.863%
2025-02-20	179.810	180.270000	174.4300	176.00	-3.041%	8,505,782	-9.290%
2025-02-19	178.580	181.680000	175.7000	181.52	+0.957%	8,293,774	-12.048%
2025-02-18	176.750	182.240000	176.0900	179.80	+3.238%	10,490,126	-11.207%
2025-02-14	174.250	175.030000	172.8128	174.16	+0.173%	6,534,526	-8.331%
2025-02-13	173.000	174.375000	172.1000	173.86	+0.952%	5,955,023	-8.173%
2025-02-12	174.890	174.890000	170.7100	172.22	-2.805%	7,149,413	-7.299%
2025-02-11	177.620	179.120000	176.4500	177.19	-0.967%	6,368,703	-9.899%
2025-02-10	176.000	179.990000	174.9200	178.92	+2.556%	7,456,441	-10.770%
2025-02-07	175.000	177.390000	173.1800	174.46	+1.224%	8,784,861	-8.489%
2025-02-06	173.000	175.650000	171.5700	172.35	+0.402%	6,890,114	-7.369%
2025-02-05	168.990	171.890000	168.5200	171.66	+2.246%	7,490,080	-6.996%
2025-02-04	170.400	170.400000	166.3500	167.89	-0.421%	6,635,349	-4.908%
2025-02-03	163.200	169.900000	163.2000	168.60	-0.859%	7,995,459	-5.308%
2025-01-31	170.410	173.000000	169.1296	170.06	-0.188%	8,364,684	-6.121%
2025-01-30	164.780	171.490000	164.1000	170.38	+5.160%	14,353,050	-6.298%
2025-01-29	164.025	164.025000	160.0100	162.02	-1.207%	9,687,054	-1.463%
2025-01-28	162.990	165.825000	156.7500	164.00	+3.614%	20,308,653	-2.652%
2025-01-27	168.900	172.520000	152.6600	158.28	-13.791%	41,996,019	+0.866%
2025-01-24	188.640	189.100000	181.8700	183.60	-1.539%	11,940,241	-13.045%
2025-01-23	181.640	186.570000	181.5000	186.47	+1.221%	17,118,697	-14.383%
2025-01-22	191.510	191.990000	180.5700	184.22	+6.751%	47,130,647	-13.337%
2025-01-21	163.870	173.370000	162.7500	172.57	+7.166%	28,719,123	-7.487%
2025-01-17	161.770	163.160000	160.5400	161.03	+0.934%	11,173,435	-0.857%
2025-01-16	160.150	161.500000	158.4100	159.54	+0.777%	9,057,210	+0.069%
2025-01-15	158.665	159.149500	157.2600	158.31	+1.280%	9,128,000	+0.846%
2025-01-14	156.420	157.250000	154.3500	156.31	+1.553%	6,908,152	+2.137%
2025-01-13	153.740	154.150000	152.4200	153.92	-0.375%	8,109,015	+3.723%
2025-01-10	159.200	159.200000	153.9200	154.50	-5.296%	12,671,477	+3.333%
2025-01-08	162.180	163.980000	161.4300	163.14	+0.685%	7,327,280	-2.139%
2025-01-07	165.580	166.160000	161.3200	162.03	-2.209%	7,085,774	-1.469%
2025-01-06	167.310	168.050000	165.1900	165.69	-0.379%	6,612,464	-3.645%
2025-01-03	166.700	167.200000	165.2700	166.32	+0.175%	5,536,729	-4.010%
2025-01-02	168.520	168.690000	164.9000	166.03	-0.366%	4,453,169	-3.843%
2024-12-31	167.200	167.300000	165.8400	166.64	-0.162%	4,027,382	-4.195%
2024-12-30	166.510	167.910000	164.5500	166.91	-1.213%	4,029,022	-4.350%
2024-12-27	170.380	171.150000	167.2000	168.96	-1.584%	4,235,147	-5.510%
2024-12-26	170.500	172.550000	170.5000	171.68	+0.158%	3,032,053	-7.007%
2024-12-24	169.700	171.770000	169.0300	171.41	+1.342%	2,440,563	-6.861%
2024-12-23	169.590	169.620000	167.1683	169.14	-0.306%	4,833,769	-5.611%
2024-12-20	167.730	171.260000	165.6300	169.66	+0.515%	12,218,053	-5.900%
2024-12-19	167.550	171.000000	167.4000	168.79	+2.043%	8,009,590	-5.415%
2024-12-18	169.410	171.230000	165.3600	165.41	-2.534%	8,430,026	-3.482%
2024-12-17	170.750	172.990000	169.2700	169.71	-0.888%	8,541,407	-5.928%
2024-12-16	173.840	174.270000	170.9300	171.23	-1.246%	9,344,343	-6.763%
2024-12-13	175.000	176.140000	171.6400	173.39	-1.101%	7,940,356	-7.924%
2024-12-12	178.000	178.169900	174.8100	175.32	-1.826%	8,028,077	-8.938%
2024-12-11	178.000	181.380000	174.8301	178.58	+0.473%	12,709,590	-10.600%
2024-12-10	173.460	177.800000	171.0592	177.74	-6.674%	26,026,385	-10.178%
2024-12-09	196.300	198.309900	188.9300	190.45	-0.647%	19,742,836	-16.172%
2024-12-06	187.000	192.630000	186.3800	191.69	+2.926%	10,316,234	-16.714%
2024-12-05	189.020	189.020000	185.8500	186.24	-1.036%	6,075,942	-14.277%
2024-12-04	188.000	189.790000	185.9000	188.19	+2.898%	8,629,903	-15.166%
2024-12-03	181.180	183.040000	179.1100	182.89	+0.816%	8,425,083	-12.707%
2024-12-02	185.290	185.290000	181.0000	181.41	-1.856%	8,083,149	-11.995%
2024-11-29	184.010	185.930000	184.0000	184.84	+1.171%	4,268,031	-13.628%
2024-11-27	188.955	188.955000	182.2200	182.70	-4.029%	8,275,826	-12.616%
2024-11-26	188.320	192.400000	188.3200	190.37	+1.266%	6,282,436	-16.137%
2024-11-25	194.500	194.750000	187.9900	187.99	-2.236%	11,728,054	-15.075%
2024-11-22	193.000	194.200000	191.0600	192.29	-0.073%	6,150,382	-16.974%
2024-11-21	191.940	196.040000	191.6401	192.43	+0.881%	9,707,053	-17.035%
2024-11-20	190.900	190.970000	187.8200	190.75	+0.979%	4,581,180	-16.304%
2024-11-19	184.890	189.320000	184.3200	188.90	+1.707%	5,418,516	-15.484%
2024-11-18	184.300	186.180000	182.8800	185.73	+1.083%	4,570,362	-14.042%
2024-11-15	184.520	185.800000	182.3300	183.74	-1.770%	8,771,049	-13.111%
2024-11-14	188.660	189.590000	186.7100	187.05	-1.361%	7,419,004	-14.648%
2024-11-13	189.000	191.770000	188.7895	189.63	+0.026%	5,517,761	-15.810%
2024-11-12	188.540	190.610000	187.2000	189.58	+0.238%	5,621,068	-15.788%
2024-11-11	191.050	191.500000	187.8400	189.13	-0.063%	5,809,751	-15.587%
2024-11-08	186.260	190.160000	186.2600	189.25	+1.545%	8,158,635	-15.641%
2024-11-07	181.080	186.670000	180.5400	186.37	+2.831%	7,615,009	-14.337%
2024-11-06	178.520	182.100000	177.4153	181.24	+5.507%	10,850,605	-11.912%
2024-11-05	170.470	171.890000	170.3200	171.78	+1.291%	4,907,624	-7.061%
2024-11-04	170.310	170.480000	168.7300	169.59	-0.253%	4,592,046	-5.861%
2024-11-01	170.150	172.270000	169.1000	170.02	+1.299%	5,432,859	-6.099%
2024-10-31	170.520	170.880000	167.3975	167.84	-3.850%	9,131,184	-4.880%
2024-10-30	173.980	176.160000	172.7900	174.56	+0.652%	5,629,952	-8.541%
2024-10-29	172.290	174.023100	172.2900	173.43	+0.586%	3,373,357	-7.946%
2024-10-28	174.045	174.170000	172.1350	172.42	-0.634%	3,804,158	-7.406%
2024-10-25	174.780	176.290000	173.1000	173.52	-0.493%	3,560,518	-7.993%
2024-10-24	173.315	174.954233	172.9100	174.38	+0.739%	3,351,870	-8.447%
2024-10-23	174.500	176.070000	173.0100	173.10	-1.261%	4,704,679	-7.770%
2024-10-22	175.450	175.850000	174.2800	175.31	+0.892%	4,701,916	-8.933%
2024-10-21	174.450	175.150000	173.1600	173.76	-0.532%	4,079,226	-8.120%
2024-10-18	176.800	176.970000	174.5800	174.69	-0.564%	4,867,838	-8.610%
2024-10-17	177.500	177.750000	175.1400	175.68	+0.521%	5,411,574	-9.125%
2024-10-16	173.500	174.912000	171.6400	174.77	+0.391%	6,314,160	-8.651%
2024-10-15	176.940	178.219900	173.7500	174.09	-1.153%	5,753,707	-8.295%
2024-10-14	176.550	177.220000	175.5000	176.12	+0.199%	4,427,083	-9.352%
2024-10-11	175.495	177.000000	174.4000	175.77	+0.205%	5,528,765	-9.171%
2024-10-10	177.650	178.300000	174.1801	175.41	-1.615%	6,964,464	-8.985%
2024-10-09	174.560	178.610000	173.8100	178.29	+2.248%	8,055,862	-10.455%
2024-10-08	170.600	174.640000	170.4420	174.37	+2.589%	7,746,562	-8.442%
2024-10-07	170.420	172.330000	169.5500	169.97	-0.521%	6,586,477	-6.072%
2024-10-04	168.710	170.900000	168.1650	170.86	+2.397%	6,324,496	-6.561%
2024-10-03	166.890	167.860000	166.2400	166.86	-0.507%	4,653,778	-4.321%
2024-10-02	167.600	169.180000	167.2700	167.71	+0.329%	6,945,956	-4.806%
2024-10-01	170.220	170.510000	165.9700	167.16	-1.901%	7,350,515	-4.493%
2024-09-30	169.500	170.520000	166.4500	170.40	+0.984%	9,997,024	-6.309%
2024-09-27	168.090	169.109800	166.5100	168.74	+0.381%	8,450,991	-5.387%
2024-09-26	167.650	168.360000	166.4800	168.10	+1.095%	6,922,147	-5.027%
2024-09-25	167.690	168.750000	165.6600	166.28	+0.290%	6,791,782	-3.987%
2024-09-24	165.740	166.100000	163.9200	165.80	-0.090%	5,955,304	-3.709%
2024-09-23	167.225	167.330000	164.2600	165.95	-1.220%	6,720,893	-3.796%
2024-09-20	167.130	168.830000	166.6000	168.00	+0.245%	11,044,022	-4.970%
2024-09-19	167.250	168.160000	164.5100	167.59	+1.860%	9,985,337	-4.738%
2024-09-18	167.620	167.620000	163.7300	164.53	-1.756%	11,260,974	-2.966%
2024-09-17	170.280	170.640000	166.7700	167.47	-1.679%	11,944,643	-4.669%
2024-09-16	164.990	173.990000	164.5100	170.33	+5.123%	27,260,370	-6.270%
2024-09-13	173.700	173.935000	161.0000	162.03	+0.403%	25,633,621	-1.469%
2024-09-12	159.040	162.340000	157.9000	161.38	+2.672%	15,148,067	-1.072%
2024-09-11	156.780	159.440000	154.8401	157.18	+0.828%	12,292,691	+1.571%
2024-09-10	154.230	160.520000	153.1200	155.89	+11.438%	37,239,578	+2.412%
2024-09-09	142.490	143.300000	139.5100	139.89	-1.354%	20,086,685	+14.125%
2024-09-06	143.790	143.940000	139.4000	141.81	-0.561%	10,968,887	+12.580%
2024-09-05	141.400	143.280000	140.3050	142.61	+1.321%	8,620,537	+11.949%
2024-09-04	138.440	141.100900	137.9500	140.75	+0.896%	6,108,860	+13.428%
2024-09-03	140.450	142.200000	138.8300	139.50	-1.267%	6,653,249	+14.444%
2024-08-30	140.330	141.720000	140.0950	141.29	+1.341%	7,380,522	+12.995%
2024-08-29	139.140	141.160000	138.8500	139.42	+1.117%	4,468,049	+14.510%
2024-08-28	138.830	138.950000	136.9100	137.88	-0.433%	2,909,586	+15.789%
2024-08-27	137.850	139.500000	137.7400	138.48	-0.302%	3,779,917	+15.287%
2024-08-26	139.390	139.400000	138.1900	138.90	-0.208%	2,697,902	+14.939%
2024-08-23	138.730	139.790000	137.2600	139.19	+0.804%	4,289,999	+14.699%
2024-08-22	140.700	141.080000	137.6500	138.08	-1.512%	4,777,484	+15.621%
2024-08-21	138.800	140.300000	138.5500	140.20	+0.740%	3,642,918	+13.873%
2024-08-20	137.820	139.790000	137.8200	139.17	+0.906%	3,671,552	+14.716%
2024-08-19	137.530	137.950000	136.4550	137.92	+0.327%	3,569,719	+15.756%
2024-08-16	136.790	137.820000	136.3900	137.47	+0.394%	4,755,547	+16.134%
2024-08-15	136.930	137.250000	135.7200	136.93	+0.981%	4,247,803	+16.592%
2024-08-14	134.040	135.970000	134.0100	135.60	+0.998%	3,945,274	+17.736%
2024-08-13	132.970	134.540000	132.8100	134.26	+1.267%	4,255,260	+18.911%
2024-08-12	132.250	132.710000	131.2100	132.58	+0.394%	4,496,176	+20.418%
2024-08-09	128.400	132.370000	128.3400	132.06	+2.404%	5,367,611	+20.892%
2024-08-08	128.000	129.820000	127.6500	128.96	+2.431%	5,963,593	+23.798%
2024-08-07	128.920	130.300000	125.7500	125.90	-1.802%	8,381,570	+26.807%
2024-08-06	130.540	131.037500	128.0800	128.21	+0.274%	8,079,244	+24.522%
2024-08-05	127.890	129.970000	126.6639	127.86	-4.067%	10,005,601	+24.863%
2024-08-02	132.770	134.300000	131.8000	133.28	-3.076%	8,085,881	+19.785%
2024-08-01	139.290	140.390000	135.7700	137.51	-1.391%	5,666,764	+16.101%
2024-07-31	139.690	141.550000	138.6600	139.45	+2.786%	7,000,583	+14.485%
2024-07-30	139.070	139.565000	134.9600	135.67	-1.909%	6,366,682	+17.675%
2024-07-29	139.270	139.780000	137.8250	138.31	-0.504%	3,963,397	+15.429%
2024-07-26	138.870	139.960000	138.3800	139.01	+0.863%	5,014,742	+14.848%
2024-07-25	140.150	141.070000	137.7000	137.82	-0.685%	7,399,395	+15.840%
2024-07-24	141.700	142.660000	138.4000	138.77	-3.033%	7,342,137	+15.046%
2024-07-23	141.300	143.220000	141.2100	143.11	+2.097%	5,618,098	+11.558%
2024-07-22	139.740	140.680000	139.1200	140.17	+1.162%	5,099,898	+13.897%
2024-07-19	138.350	140.440000	138.0800	138.56	+0.384%	5,641,015	+15.221%
2024-07-18	139.360	140.060000	137.2020	138.03	-0.883%	5,170,469	+15.663%
2024-07-17	140.480	141.790000	138.6801	139.26	-2.349%	7,928,659	+14.642%
2024-07-16	143.070	143.500000	142.0500	142.61	-0.322%	5,906,842	+11.949%
2024-07-15	145.730	146.590000	141.9200	143.07	-1.174%	8,180,958	+11.589%
2024-07-12	142.710	145.130000	141.2600	144.77	+1.408%	7,083,639	+10.278%
2024-07-11	142.360	143.480000	141.6784	142.76	+0.486%	5,093,024	+11.831%
2024-07-10	141.120	142.380000	139.7350	142.07	+0.988%	6,208,483	+12.374%
2024-07-09	145.130	145.699900	138.0000	140.68	-2.999%	14,253,808	+13.485%
2024-07-08	144.760	145.230000	143.4300	145.03	+0.138%	8,099,055	+10.081%
2024-07-05	144.950	145.785000	144.0200	144.83	+0.312%	4,533,985	+10.233%
2024-07-03	143.750	144.650000	143.5000	144.38	+0.768%	3,515,716	+10.576%
2024-07-02	142.630	144.220000	142.5500	143.28	+0.133%	5,716,674	+11.425%
2024-07-01	141.690	144.055000	141.0700	143.09	+1.339%	6,413,867	+11.573%
2024-06-28	139.435	142.820000	139.2700	141.20	+0.728%	25,393,717	+13.067%
2024-06-27	139.250	141.420000	138.8100	140.18	+1.411%	7,045,903	+13.889%
2024-06-26	139.490	140.745000	138.0800	138.23	-0.675%	7,498,760	+15.496%
2024-06-25	139.000	139.550000	137.5600	139.17	-0.515%	7,578,000	+14.716%
2024-06-24	140.000	141.530000	139.1200	139.89	-1.138%	6,983,436	+14.125%
2024-06-21	143.720	143.720000	140.4400	141.50	-0.987%	13,815,358	+12.827%
2024-06-20	145.320	145.320000	141.9500	142.91	-1.196%	8,564,178	+11.714%
2024-06-18	141.220	145.060000	141.2200	144.64	+2.357%	10,998,277	+10.377%
2024-06-17	138.800	141.440000	138.2500	141.31	+2.302%	9,703,546	+12.979%
2024-06-14	139.260	139.970000	137.3800	138.13	-1.230%	11,162,845	+15.580%
2024-06-13	140.430	142.400000	138.7700	139.85	-0.378%	13,559,903	+14.158%
2024-06-12	134.690	140.955000	133.9600	140.38	+13.319%	40,665,307	+13.727%
2024-06-11	124.050	124.830000	122.2900	123.88	-0.498%	18,241,372	+28.875%
2024-06-10	125.730	126.950000	124.0500	124.50	-1.128%	9,970,523	+28.233%
2024-06-07	124.210	126.220000	123.2700	125.92	+1.960%	11,425,457	+26.787%
2024-06-06	122.880	124.270000	122.2500	123.50	+0.709%	7,207,674	+29.271%
2024-06-05	121.650	122.790000	120.5077	122.63	+2.132%	5,886,771	+30.188%
2024-06-04	119.020	120.370000	118.7200	120.07	+0.662%	7,246,921	+32.964%
2024-06-03	117.530	119.330000	117.3400	119.28	+1.783%	6,871,894	+33.845%
2024-05-31	116.590	117.417500	114.5500	117.19	+0.085%	11,898,134	+36.232%
2024-05-30	120.170	121.440000	117.0300	117.09	-5.374%	10,637,020	+36.348%
2024-05-29	122.990	123.920000	122.7700	123.74	-0.602%	4,508,008	+29.021%
2024-05-28	123.240	124.820000	123.0110	124.49	+1.285%	6,719,833	+28.243%
2024-05-24	123.420	123.510000	121.4200	122.91	-0.951%	6,988,885	+29.892%
2024-05-23	126.550	126.700000	123.1600	124.09	-0.409%	5,437,304	+28.657%
2024-05-22	124.630	125.160000	123.2950	124.60	-0.024%	5,625,707	+28.130%
2024-05-21	124.460	125.360000	123.9200	124.63	+0.088%	5,286,507	+28.099%
2024-05-20	123.800	124.680000	123.2400	124.52	+0.826%	5,235,121	+28.212%
2024-05-17	123.180	123.580000	122.0800	123.50	+1.097%	5,798,884	+29.271%
2024-05-16	121.940	122.450000	121.2100	122.16	+0.436%	4,820,052	+30.689%
2024-05-15	120.170	122.090000	119.6700	121.63	+0.629%	6,512,742	+31.259%
2024-05-14	116.500	122.550000	116.1300	120.87	+3.867%	17,778,752	+32.084%
2024-05-13	117.130	117.190000	116.1950	116.37	-0.257%	3,866,416	+37.192%
2024-05-10	117.150	117.630000	115.9100	116.67	+0.026%	4,040,322	+36.839%
2024-05-09	117.390	117.725600	116.5000	116.64	-0.639%	3,163,784	+36.874%
2024-05-08	117.710	117.980000	117.1100	117.39	-0.458%	4,535,268	+36.000%
2024-05-07	118.000	119.129000	117.2900	117.93	-0.346%	6,283,205	+35.377%
2024-05-06	116.330	118.360000	116.1800	118.34	+2.193%	5,388,080	+34.908%
2024-05-03	115.980	116.210000	115.0700	115.80	+0.731%	4,428,637	+37.867%
2024-05-02	115.230	115.810000	114.2600	114.96	+0.288%	4,868,443	+38.874%
2024-05-01	113.910	116.760000	113.6500	114.63	+0.774%	5,158,256	+39.274%
2024-04-30	115.090	115.520000	113.6900	113.75	-2.352%	6,137,916	+40.352%
2024-04-29	116.990	117.310000	115.2900	116.49	-0.614%	5,092,460	+37.050%
2024-04-26	117.040	119.210000	116.1500	117.21	+2.019%	8,286,797	+36.209%
2024-04-25	113.630	114.990000	112.7800	114.89	-0.390%	6,575,765	+38.959%
2024-04-24	115.380	115.730000	113.8800	115.34	+0.217%	5,598,184	+38.417%
2024-04-23	115.170	115.860000	114.7500	115.09	+0.489%	5,444,794	+38.718%
2024-04-22	116.030	116.335000	114.3400	114.53	-0.305%	6,319,954	+39.396%
2024-04-19	116.120	116.770000	114.4600	114.88	-0.966%	8,130,139	+38.971%
2024-04-18	118.760	118.760000	115.7000	116.00	-2.250%	6,487,148	+37.629%
2024-04-17	120.980	121.040000	118.6100	118.67	-1.617%	5,259,024	+34.533%
2024-04-16	120.090	121.442600	119.7500	120.62	+0.617%	6,877,240	+32.358%
2024-04-15	122.180	122.470000	119.4400	119.88	-1.016%	4,943,581	+33.175%
2024-04-12	121.740	121.840000	120.4150	121.11	-1.728%	6,196,877	+31.822%
2024-04-11	121.720	123.820000	121.3600	123.24	+1.224%	7,237,241	+29.544%
2024-04-10	121.350	123.080000	121.3200	121.75	-1.201%	4,509,869	+31.129%
2024-04-09	124.350	124.750000	121.2400	123.23	-0.901%	5,564,905	+29.554%
2024-04-08	125.000	125.115000	123.7600	124.35	-0.440%	6,119,225	+28.388%
2024-04-05	124.420	125.995000	124.1400	124.90	+0.572%	4,899,499	+27.822%
2024-04-04	127.600	127.990000	124.0300	124.19	-1.624%	7,588,298	+28.553%
2024-04-03	124.260	126.405000	124.0600	126.24	+1.528%	7,429,977	+26.465%
2024-04-02	124.510	124.930000	123.4300	124.34	-0.909%	4,862,415	+28.398%
2024-04-01	125.540	126.272000	124.5600	125.48	-0.103%	4,133,571	+27.231%
2024-03-28	125.390	126.170000	125.2000	125.61	+0.271%	6,587,431	+27.100%
2024-03-27	127.330	127.820000	124.4700	125.27	-0.949%	8,115,884	+27.445%
2024-03-26	126.750	126.935000	125.8400	126.47	+0.309%	7,063,930	+26.235%
2024-03-25	127.670	127.670000	126.0500	126.08	-1.338%	7,446,068	+26.626%
2024-03-22	129.010	129.205000	127.5500	127.79	-0.946%	6,659,950	+24.932%
2024-03-21	130.520	132.773700	128.9500	129.01	-0.178%	17,842,357	+23.750%
2024-03-20	129.980	130.690000	128.2700	129.24	+0.039%	8,373,330	+23.530%
2024-03-19	127.745	129.210000	126.4900	129.19	+1.088%	10,220,550	+23.578%
2024-03-18	127.200	128.950000	126.8800	127.80	+1.800%	12,231,014	+24.922%
2024-03-15	124.040	126.010000	123.5586	125.54	+0.008%	17,844,884	+27.171%
2024-03-14	127.230	127.800000	124.9400	125.53	+0.008%	10,965,902	+27.181%
2024-03-13	128.000	128.800000	124.8300	125.52	-1.584%	15,870,346	+27.191%
2024-03-12	126.260	129.370000	124.6000	127.54	+11.750%	48,536,077	+25.176%
2024-03-11	111.610	114.750000	111.1800	114.13	+1.521%	20,438,335	+39.884%
2024-03-08	114.070	114.330000	111.5400	112.42	-1.851%	8,302,943	+42.012%
2024-03-07	113.940	114.800000	112.2900	114.54	+2.022%	7,670,135	+39.384%
2024-03-06	111.500	113.050000	110.6700	112.27	+1.199%	6,706,372	+42.202%
2024-03-05	112.820	113.200000	110.3650	110.94	-2.735%	8,239,278	+43.907%
2024-03-04	113.580	114.600000	113.3900	114.06	+0.246%	6,588,062	+39.970%
2024-03-01	111.680	113.940000	111.5200	113.78	+1.880%	7,605,145	+40.315%
2024-02-29	111.680	112.442300	110.6350	111.68	0.000%	12,150,860	+42.953%
2024-02-28	111.260	112.020000	111.1000	111.68	+0.269%	5,278,179	+42.953%
2024-02-27	110.620	111.510000	109.7900	111.38	+0.369%	6,593,144	+43.338%
2024-02-26	112.000	112.540000	110.9300	110.97	-0.875%	6,342,943	+43.868%
2024-02-23	112.000	113.370000	111.7100	111.95	+0.847%	7,504,506	+42.608%
2024-02-22	111.490	111.885000	109.6600	111.01	+2.635%	8,957,789	+43.816%
2024-02-21	106.760	108.375000	106.5100	108.16	-0.267%	7,867,610	+47.605%
2024-02-20	110.540	110.765000	107.6800	108.45	-2.569%	10,975,638	+47.211%
2024-02-16	113.020	113.110000	111.2450	111.31	-1.303%	8,936,016	+43.428%
2024-02-15	114.250	114.310000	112.5700	112.78	-1.295%	8,455,623	+41.559%
2024-02-14	114.320	114.720000	113.5300	114.26	+0.510%	5,946,116	+39.725%
2024-02-13	113.790	114.210000	113.0000	113.68	-1.865%	8,171,722	+40.438%
2024-02-12	116.260	117.100000	115.3800	115.84	-0.686%	5,439,629	+37.819%
2024-02-09	117.060	117.340000	115.7300	116.64	-0.034%	5,787,142	+36.874%
2024-02-08	117.090	117.787200	115.9700	116.68	-0.503%	4,472,770	+36.827%
2024-02-07	115.800	117.590000	115.3000	117.27	+1.709%	7,661,482	+36.139%
2024-02-06	116.740	116.950000	114.9800	115.30	-0.937%	4,639,268	+38.465%
2024-02-05	115.530	116.715000	114.7700	116.39	+0.518%	8,084,508	+37.168%
2024-02-02	115.820	116.490000	115.1575	115.79	+0.225%	6,499,594	+37.879%
2024-02-01	112.910	115.780000	112.5500	115.53	+3.429%	7,882,168	+38.189%
2024-01-31	113.810	114.270000	111.6700	111.70	-2.155%	7,386,705	+42.927%
2024-01-30	113.360	114.400000	112.6300	114.16	+0.360%	8,231,882	+39.848%
2024-01-29	114.190	114.590000	113.0100	113.75	-0.776%	7,014,424	+40.352%
2024-01-26	114.640	115.480000	114.2746	114.64	-0.313%	5,541,901	+39.262%
2024-01-25	114.890	116.180000	114.3500	115.00	+0.604%	8,877,205	+38.826%
2024-01-24	113.420	115.420000	113.3300	114.31	+2.218%	11,702,698	+39.664%
2024-01-23	110.290	112.680000	109.5600	111.83	+1.571%	9,185,921	+42.761%
2024-01-22	110.060	110.690000	109.2700	110.10	+0.392%	7,485,307	+45.005%
2024-01-19	109.320	110.220000	109.0200	109.67	+0.892%	11,163,772	+45.573%
2024-01-18	106.990	108.880000	106.6200	108.70	+2.133%	10,362,279	+46.872%
2024-01-17	106.460	107.500000	105.6800	106.43	-0.131%	7,771,460	+50.005%
2024-01-16	106.410	106.660000	105.4200	106.57	-0.028%	7,547,241	+49.808%
2024-01-12	105.100	106.700000	104.9650	106.60	+1.747%	9,703,848	+49.765%
2024-01-11	104.350	104.840000	103.5400	104.77	+0.818%	6,118,998	+52.381%
2024-01-10	103.090	104.070000	102.7200	103.92	+0.280%	7,270,545	+53.628%
2024-01-09	103.850	104.480000	103.2900	103.63	-0.984%	6,725,200	+54.058%
2024-01-08	102.940	104.770000	102.1300	104.66	+1.879%	7,038,658	+52.542%
2024-01-05	102.530	103.720000	102.2900	102.73	+0.136%	6,133,770	+55.407%
2024-01-04	102.770	103.360000	102.4000	102.59	+0.127%	6,822,299	+55.619%
2024-01-03	103.300	103.380000	101.7400	102.46	-1.538%	9,455,569	+55.817%
2024-01-02	104.520	104.680000	102.4400	104.06	-1.299%	9,597,500	+53.421%
2023-12-29	106.600	106.918000	104.7800	105.43	-0.772%	6,899,695	+51.427%
2023-12-28	106.010	106.605000	105.5800	106.25	+0.293%	5,689,057	+50.259%
2023-12-27	106.320	106.330000	105.5600	105.94	-0.235%	5,627,364	+50.699%
2023-12-26	106.520	106.650000	105.3400	106.19	-0.009%	5,767,415	+50.344%
2023-12-22	105.700	106.490000	105.4600	106.20	+0.321%	5,680,031	+50.330%
2023-12-21	104.700	105.925000	104.5200	105.86	+1.642%	8,168,010	+50.812%
2023-12-20	105.950	106.090000	104.0500	104.15	-1.976%	9,241,956	+53.289%
2023-12-19	104.980	106.340000	104.8000	106.25	+1.190%	10,108,507	+50.259%
2023-12-18	103.410	106.156000	102.9100	105.00	+1.626%	13,473,124	+52.048%
2023-12-15	99.690	103.990000	99.3600	103.32	+3.001%	30,212,316	+54.520%
2023-12-14	101.870	102.249400	99.8700	100.31	-2.602%	22,865,164	+59.157%
2023-12-13	101.080	103.100000	99.2600	102.99	+2.162%	29,392,208	+55.015%
2023-12-12	102.700	104.950000	100.6900	100.81	-12.438%	57,666,473	+58.367%
2023-12-11	113.770	115.350000	113.6100	115.13	+1.338%	19,544,239	+38.669%
2023-12-08	112.010	113.640000	111.5900	113.61	+0.656%	7,765,999	+40.525%
2023-12-07	112.410	113.030000	111.8100	112.87	+0.750%	6,772,848	+41.446%
2023-12-06	114.940	114.990000	111.9300	112.03	-2.183%	7,815,722	+42.506%
2023-12-05	114.570	115.270000	113.8100	114.53	-1.080%	5,913,562	+39.396%
2023-12-04	116.270	116.680000	114.5500	115.78	-1.178%	5,587,538	+37.891%
2023-12-01	116.070	117.350000	115.2600	117.16	+0.817%	5,739,833	+36.267%
2023-11-30	116.860	117.230000	115.1800	116.21	0.000%	11,075,593	+37.381%
2023-11-29	117.340	117.580000	115.9600	116.21	-0.026%	6,127,312	+37.381%
2023-11-28	116.000	116.800000	115.8700	116.24	-0.197%	4,892,619	+37.345%
2023-11-27	116.005	116.770000	115.4500	116.47	+0.189%	5,165,309	+37.074%

document.getElementById("KzLfbC").onerror = function(){this.style.display='none';}; .dark-mode .qTZvnZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTZvnZ{ color: #333333; background-color: white; border: 2px solid #333333; }ORCLOracle Corpstock NYSE

ORCL
Oracle Corp
stock NYSE