Oracle Corporation (ORCL) Historical Stock Data
127.16 ↓1.11 (-0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORCL is up 0.04% a day on average. There have been 15 days where Oracle Corporation closed green and 15 days where ORCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 118.86 | 127.16 | ↑$8.30 (6.98%) | 118.86 | 134.11 | 19.48M |
| 2025-04-04 | 132.91 | 128.27 | ↓$4.64 (-3.49%) | 126.95 | 133.82 | 14.98M |
| 2025-04-03 | 139.25 | 137.23 | ↓$2.02 (-1.45%) | 136.64 | 141.40 | 14.43M |
| 2025-04-02 | 139.86 | 145.86 | ↑$6.00 (4.29%) | 139.86 | 147.89 | 11.58M |
| 2025-04-01 | 139.76 | 141.94 | ↑$2.18 (1.56%) | 138.76 | 143.25 | 9.51M |
| 2025-03-31 | 138.64 | 139.81 | ↑$1.17 (0.84%) | 136.76 | 140.59 | 15.51M |
| 2025-03-28 | 143.78 | 140.87 | ↓$2.91 (-2.02%) | 139.11 | 145.65 | 13.14M |
| 2025-03-27 | 145.85 | 145.78 | ↓$0.07 (-0.05%) | 144.92 | 147.04 | 9.15M |
| 2025-03-26 | 152.89 | 147.80 | ↓$5.09 (-3.33%) | 146.56 | 153.03 | 13.22M |
| 2025-03-25 | 154.51 | 153.93 | ↓$0.58 (-0.38%) | 153.05 | 155.60 | 8.52M |
| 2025-03-24 | 156.34 | 154.87 | ↓$1.47 (-0.94%) | 154.03 | 156.61 | 7.85M |
| 2025-03-21 | 151.65 | 152.23 | ↑$0.58 (0.38%) | 150.11 | 153.84 | 17.62M |
| 2025-03-20 | 151.58 | 152.72 | ↑$1.14 (0.75%) | 150.82 | 154.49 | 7.05M |
| 2025-03-19 | 150.06 | 152.45 | ↑$2.39 (1.59%) | 150.00 | 154.07 | 6.91M |
| 2025-03-18 | 152.37 | 149.45 | ↓$2.92 (-1.92%) | 148.63 | 152.42 | 9.40M |
| 2025-03-17 | 150.40 | 154.01 | ↑$3.61 (2.40%) | 150.40 | 155.75 | 9.88M |
| 2025-03-14 | 148.92 | 149.27 | ↑$0.36 (0.24%) | 147.88 | 150.88 | 9.32M |
| 2025-03-13 | 149.79 | 147.66 | ↓$2.13 (-1.42%) | 145.48 | 150.17 | 14.19M |
| 2025-03-12 | 146.23 | 150.89 | ↑$4.66 (3.19%) | 145.01 | 152.23 | 15.37M |
| 2025-03-11 | 143.42 | 144.18 | ↑$0.76 (0.53%) | 137.70 | 145.78 | 27.20M |
| 2025-03-10 | 150.53 | 148.79 | ↓$1.74 (-1.16%) | 146.80 | 152.52 | 21.39M |
| 2025-03-07 | 150.62 | 155.16 | ↑$4.54 (3.01%) | 148.50 | 156.48 | 12.64M |
| 2025-03-06 | 157.16 | 150.94 | ↓$6.22 (-3.95%) | 149.73 | 157.16 | 12.31M |
| 2025-03-05 | 158.06 | 161.56 | ↑$3.50 (2.21%) | 157.05 | 162.49 | 7.14M |
| 2025-03-04 | 159.22 | 157.47 | ↓$1.75 (-1.10%) | 153.52 | 159.76 | 13.17M |
| 2025-03-03 | 166.95 | 162.02 | ↓$4.93 (-2.95%) | 161.13 | 167.12 | 8.08M |
| 2025-02-28 | 163.11 | 166.06 | ↑$2.95 (1.81%) | 160.81 | 166.15 | 12.84M |
| 2025-02-27 | 173.00 | 164.76 | ↓$8.24 (-4.76%) | 164.58 | 174.86 | 7.44M |
| 2025-02-26 | 170.98 | 172.47 | ↑$1.49 (0.87%) | 169.13 | 173.87 | 6.91M |
| 2025-02-25 | 169.29 | 168.54 | ↓$0.75 (-0.44%) | 164.44 | 170.60 | 8.31M |
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.