Oracle Corporation (ORCL) Historical Stock Data
192.29 ↓0.14 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORCL is up 0.05% a day on average. There have been 13 days where Oracle Corporation closed green and 17 days where ORCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 193.00 | 192.29 | ↓$0.71 (-0.37%) | 191.06 | 194.20 | 6.88M |
| 2024-11-21 | 191.94 | 192.43 | ↑$0.49 (0.26%) | 191.64 | 196.04 | 11.39M |
| 2024-11-20 | 190.90 | 190.75 | ↓$0.15 (-0.08%) | 187.82 | 190.97 | 4.86M |
| 2024-11-19 | 184.89 | 188.90 | ↑$4.01 (2.17%) | 184.32 | 189.32 | 8.12M |
| 2024-11-18 | 184.30 | 185.73 | ↑$1.43 (0.78%) | 182.88 | 186.18 | 6.29M |
| 2024-11-15 | 184.52 | 183.74 | ↓$0.78 (-0.42%) | 182.33 | 185.80 | 8.99M |
| 2024-11-14 | 188.66 | 187.05 | ↓$1.61 (-0.85%) | 186.71 | 189.59 | 7.80M |
| 2024-11-13 | 189.00 | 189.63 | ↑$0.63 (0.33%) | 188.79 | 191.77 | 5.69M |
| 2024-11-12 | 188.54 | 189.58 | ↑$1.04 (0.55%) | 187.20 | 190.61 | 6.63M |
| 2024-11-11 | 191.05 | 189.13 | ↓$1.92 (-1.00%) | 187.84 | 191.50 | 5.97M |
| 2024-11-08 | 186.26 | 189.25 | ↑$2.99 (1.61%) | 186.26 | 190.16 | 8.52M |
| 2024-11-07 | 181.08 | 186.37 | ↑$5.29 (2.92%) | 180.54 | 186.67 | 7.76M |
| 2024-11-06 | 178.52 | 181.24 | ↑$2.72 (1.52%) | 177.42 | 182.10 | 11.08M |
| 2024-11-05 | 170.47 | 171.78 | ↑$1.31 (0.77%) | 170.32 | 171.89 | 5.46M |
| 2024-11-04 | 170.31 | 169.59 | ↓$0.72 (-0.42%) | 168.73 | 170.48 | 4.80M |
| 2024-11-01 | 170.15 | 170.02 | ↓$0.13 (-0.08%) | 169.10 | 172.27 | 5.68M |
| 2024-10-31 | 170.52 | 167.84 | ↓$2.68 (-1.57%) | 167.40 | 170.88 | 9.48M |
| 2024-10-30 | 173.98 | 174.56 | ↑$0.58 (0.33%) | 172.79 | 176.16 | 5.82M |
| 2024-10-29 | 172.29 | 173.43 | ↑$1.14 (0.66%) | 172.29 | 174.02 | 4.12M |
| 2024-10-28 | 174.05 | 172.42 | ↓$1.63 (-0.93%) | 172.14 | 174.17 | 4.33M |
| 2024-10-25 | 174.78 | 173.52 | ↓$1.26 (-0.72%) | 173.10 | 176.29 | 3.67M |
| 2024-10-24 | 173.32 | 174.38 | ↑$1.07 (0.61%) | 172.91 | 174.95 | 3.49M |
| 2024-10-23 | 174.50 | 173.10 | ↓$1.40 (-0.80%) | 173.01 | 176.07 | 4.83M |
| 2024-10-22 | 175.45 | 175.31 | ↓$0.14 (-0.08%) | 174.28 | 175.85 | 5.51M |
| 2024-10-21 | 174.45 | 173.76 | ↓$0.69 (-0.40%) | 173.16 | 175.15 | 4.20M |
| 2024-10-18 | 176.80 | 174.69 | ↓$2.11 (-1.19%) | 174.58 | 176.97 | 5M |
| 2024-10-17 | 177.50 | 175.68 | ↓$1.82 (-1.03%) | 175.14 | 177.75 | 5.47M |
| 2024-10-16 | 173.50 | 174.77 | ↑$1.27 (0.73%) | 171.64 | 174.91 | 6.38M |
| 2024-10-15 | 176.94 | 174.09 | ↓$2.85 (-1.61%) | 173.75 | 178.22 | 5.85M |
| 2024-10-14 | 176.55 | 176.12 | ↓$0.43 (-0.24%) | 175.50 | 177.22 | 4.69M |
Create an account or log in to view more rows.
$ORCL up we go
$ORCL low volume today isn’t necessarily a bad thing
$ORCL bag holders for life club
$ORCL Time to buy here
$ORCL HERE WE GO
$ORCL today feels different to the moon
$ORCL Longs will be rewarded handsomely
$ORCL check out the one month chart.
Perfect bull flag.
$ORCL HAVE A FANTASTIC WEEKEND FAM…
$ORCL This stock is the golden ticket.