Oracle Corporation (ORCL) Historical Stock Data
166.32 ↑0.29 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORCL is down -0.39% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 166.70 | 166.32 | ↓$0.38 (-0.23%) | 165.27 | 167.20 | 5.88M |
| 2025-01-02 | 168.52 | 166.03 | ↓$2.49 (-1.48%) | 164.90 | 168.69 | 5.37M |
| 2024-12-31 | 167.20 | 166.64 | ↓$0.56 (-0.33%) | 165.84 | 167.30 | 4.31M |
| 2024-12-30 | 166.51 | 166.91 | ↑$0.40 (0.24%) | 164.55 | 167.91 | 5.25M |
| 2024-12-27 | 170.38 | 168.96 | ↓$1.42 (-0.83%) | 167.20 | 171.15 | 4.34M |
| 2024-12-26 | 170.50 | 171.68 | ↑$1.18 (0.69%) | 170.50 | 172.55 | 4.10M |
| 2024-12-24 | 169.70 | 171.41 | ↑$1.71 (1.01%) | 169.03 | 171.77 | 2.45M |
| 2024-12-23 | 169.59 | 169.14 | ↓$0.45 (-0.27%) | 167.17 | 169.62 | 6.52M |
| 2024-12-20 | 167.73 | 169.66 | ↑$1.93 (1.15%) | 165.63 | 171.26 | 13.78M |
| 2024-12-19 | 167.55 | 168.79 | ↑$1.24 (0.74%) | 167.40 | 171.00 | 8.39M |
| 2024-12-18 | 169.41 | 165.41 | ↓$4.00 (-2.36%) | 165.36 | 171.23 | 8.81M |
| 2024-12-17 | 170.75 | 169.71 | ↓$1.04 (-0.61%) | 169.27 | 172.99 | 8.94M |
| 2024-12-16 | 173.84 | 171.23 | ↓$2.61 (-1.50%) | 170.93 | 174.27 | 9.57M |
| 2024-12-13 | 175.00 | 173.39 | ↓$1.61 (-0.92%) | 171.64 | 176.14 | 8.35M |
| 2024-12-12 | 178.00 | 175.32 | ↓$2.68 (-1.51%) | 174.81 | 178.17 | 8.15M |
| 2024-12-11 | 178.00 | 178.58 | ↑$0.58 (0.33%) | 174.83 | 181.38 | 13.19M |
| 2024-12-10 | 173.46 | 177.74 | ↑$4.28 (2.47%) | 171.06 | 177.80 | 26.49M |
| 2024-12-09 | 196.30 | 190.45 | ↓$5.85 (-2.98%) | 188.93 | 198.31 | 20.06M |
| 2024-12-06 | 187.00 | 191.69 | ↑$4.69 (2.51%) | 186.38 | 192.63 | 10.50M |
| 2024-12-05 | 189.02 | 186.24 | ↓$2.78 (-1.47%) | 185.85 | 189.02 | 6.40M |
| 2024-12-04 | 188.00 | 188.19 | ↑$0.19 (0.10%) | 185.90 | 189.79 | 8.91M |
| 2024-12-03 | 181.18 | 182.89 | ↑$1.71 (0.94%) | 179.11 | 183.04 | 8.92M |
| 2024-12-02 | 185.29 | 181.41 | ↓$3.88 (-2.09%) | 181.00 | 185.29 | 8.86M |
| 2024-11-29 | 184.01 | 184.84 | ↑$0.83 (0.45%) | 184.00 | 185.93 | 4.63M |
| 2024-11-27 | 188.96 | 182.70 | ↓$6.26 (-3.31%) | 182.22 | 188.96 | 8.37M |
| 2024-11-26 | 188.32 | 190.37 | ↑$2.05 (1.09%) | 188.32 | 192.40 | 6.43M |
| 2024-11-25 | 194.50 | 187.99 | ↓$6.51 (-3.35%) | 187.99 | 194.75 | 15.14M |
| 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 |
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.