Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Oracle Corporation logo
ORCL
Oracle Corporation
19:59:59
184.31 $
0.0000 (%0.00)
Previous Close: 183.53
Day Low₺177.7
Day High₺187.99
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ORCL: Oracle Corporation Historical Data

2002 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.0971
CLOSE 11.0967

Low

LOW 7.25

High

HIGH 17.5
DATEOPENHIGHLOWCLOSE
01/02/200213.9814.0613.813.98
01/03/200214.1515.3414.115.29
01/04/200215.5615.8915.2515.45
01/07/200215.6815.7615.2715.49
01/08/200215.416.0115.3915.75
01/09/200216.2917.2516.2316.73
01/10/200216.6517.0316.3616.69
01/11/200216.6916.8616.216.27
01/14/200216.0716.6816.0316.39
01/15/200216.481716.416.99
01/16/200216.6517.0416.5116.58
01/17/200216.9317.516.7917.22
01/18/200216.7516.8716.4416.48
01/22/200216.6816.9715.9215.94
01/23/200216.0516.9515.8316.75
01/24/200217.1217.4317.0317.25
01/25/200216.9717.4216.6716.69
01/28/200216.9217.1416.7516.9
01/29/200216.8117.116.2916.5
01/30/200216.4716.715.8216.62
01/31/20021717.3316.6517.26
02/01/200216.7817.0316.3316.39
02/04/200216.4416.6415.9116.12
02/05/200215.9716.2615.7815.81
02/06/200216.0916.1715.6516.04
02/07/200215.916.4715.7415.92
02/08/200215.9916.2515.3616.18
02/11/200216.0616.415.9316.35
02/12/200216.1816.61616.18
02/13/200216.3816.4116.0416.12
02/14/200216.1916.8616.0816.32
02/15/200216.3716.4415.4115.49
02/19/200215.3315.614.5114.79
02/20/200215.1115.7514.9515.51
02/21/200215.5215.815.2415.26
02/22/200215.2915.6914.7215.5
02/25/200215.5816.4515.5216.34
02/26/200216.3316.8216.2716.53
02/27/200216.7216.8915.9916.37
02/28/200216.3916.9516.3816.62
03/01/200216.6616.7215.5515.99
03/04/200213.9514.0512.9513.67
03/05/200213.9714.1413.6713.85
03/06/200213.814.2113.6314.14
03/07/200214.4714.5313.7214
03/08/200214.4214.5514.114.2
03/11/200214.1514.7514.0414.5
03/12/200214.3914.6314.2414.44
03/13/200214.3314.4113.8613.89
03/14/200213.9614.0813.3813.44
03/15/200212.913.0312.5912.6
03/18/200212.8313.0112.4712.6
03/19/200212.7413.1612.712.81
03/20/200212.6613.0512.5212.54
03/21/200212.6513.2512.4413.15
03/22/200213.2613.512.7712.85
03/25/200212.921312.512.52
03/26/200212.511312.4612.71
03/27/200212.7312.8212.5512.63
03/28/200212.7512.8912.5912.8
04/01/200212.612.8912.512.84
04/02/200212.5712.7112.4712.53
04/03/200212.5512.7212.3312.48
04/04/200212.3612.5912.0412.22
04/05/200212.3412.5312.0312.13
04/08/200211.9612.3711.7712.34
04/09/200212.3312.3811.8311.98
04/10/200211.9212.0810.8611.55
04/11/200211.3311.4410.9110.94
04/12/200211.0911.610.9211.51
04/15/200211.6111.7811.2911.3
04/16/200211.6912.2811.5412.06
04/17/200212.0112.1511.6811.78
04/18/200211.8512.0511.5911.65
04/19/200211.8812.111.7511.93
04/22/200211.7511.8111.3311.43
04/23/200211.4411.4610.8811.12
04/24/200211.0411.1310.510.5
04/25/200210.510.9110.4510.5
04/26/200210.6910.8310.110.13
04/29/200210.2210.4510.1310.43
04/30/200210.3310.471010.04
05/01/20029.93108.889.45
05/02/20029.349.518.158.55
05/03/20028.468.547.848.43
05/06/20028.258.518.158.22
05/07/20028.258.447.58.25
05/08/20028.79.188.529.15
05/09/20029.049.078.418.48
05/10/20028.58.6388.01
05/13/20028.28.568.088.47
05/14/20028.919.058.578.81
05/15/20028.659.728.559.19
05/16/20029.279.669.199.58
05/17/20029.77109.389.56
05/20/20029.389.458.69.11
05/21/20029.179.48.748.85
05/22/20028.728.928.448.8
05/23/20029.029.418.89.37
05/24/20029.29.248.798.85
05/28/20029.059.068.578.94
05/29/20028.848.948.48.4
05/30/20028.358.788.258.42
05/31/20028.488.527.847.92
06/03/20027.88.197.277.32
06/04/20027.478.077.257.82
06/05/20027.878.677.598.66
06/06/20028.458.498.068.15
06/07/20027.938.737.878.36
06/10/20028.428.438.088.14
06/11/20028.298.487.978.03
06/12/20027.918.37.738.26
06/13/20028.28.428.088.26
06/14/20028.138.67.948.57
06/17/20028.79.388.679.2
06/18/20029.049.148.78.98
06/19/20029.449.528.538.8
06/20/20028.658.88.378.46
06/21/20028.298.688.088.12
06/24/20028.038.777.938.61
06/25/20028.718.868.328.7
06/26/20028.29.58.159.17
06/27/20029.359.79.119.68
06/28/20029.59.929.359.47
07/01/20029.39.378.939
07/02/20028.8898.618.68
07/03/20028.589.638.549.55
07/05/20029.810.059.769.98
07/08/20029.7610.089.249.31
07/09/20029.449.99.349.4
07/10/20029.539.648.958.98
07/11/20028.879.538.719.42
07/12/20029.569.839.429.68
07/15/20029.4810.179.410.15
07/16/20029.9610.489.889.99
07/17/200210.4310.551010.47
07/18/200210.2810.319.9510.05
07/19/20029.810.069.499.72
07/22/20029.519.659.179.23
07/23/20029.369.538.768.8
07/24/20028.59.478.369.4
07/25/20029.159.278.769.01
07/26/20029.019.358.829.33
07/29/20029.69.759.319.55
07/30/20029.53109.449.87
07/31/20029.6910.019.5810.01
08/01/20029.9310.049.489.67
08/02/20029.539.669.059.41
08/05/20029.39.4999.01
08/06/20029.229.629.19.33
08/07/20029.669.839.29.52
08/08/20029.4910.059.4110.01
08/09/20029.8310.339.789.81
08/12/20029.6710.029.649.73
08/13/20029.619.79.069.09
08/14/20029.2310.099.1910.05
08/15/200210.1210.279.8510.12
08/16/20029.9210.459.8910.39
08/19/200210.4211.1410.3210.93
08/20/200210.711110.5410.76
08/21/200210.9511.0610.5510.76
08/22/200210.8711.210.611.19
08/23/200211.0211.2210.5810.79
08/26/200210.7710.8510.2610.57
08/27/200210.7210.8210.110.15
08/28/200210.1310.429.859.91
08/29/20029.7910.139.659.96
08/30/20029.799.929.529.59
09/03/20029.519.5799.06
09/04/20029.189.699.159.6
09/05/20029.459.479.119.12
09/06/20029.479.819.419.63
09/09/20029.629.889.49.78
09/10/20029.779.979.469.79
09/11/20029.8610.29.779.8
09/12/20029.699.769.439.48
09/13/20029.499.869.439.73
09/16/20029.719.759.059.28
09/17/20029.49.428.789.03
09/18/20028.238.547.818.32
09/19/20028.048.217.958.11
09/20/20028.188.287.967.99
09/23/20027.857.967.497.64
09/24/20027.48.187.38
09/25/20028.128.67.968.59
09/26/20028.678.728.28.29
09/27/20028.128.648.098.4
09/30/20028.168.287.37.86
10/01/20027.838.587.788.54
10/02/20028.278.558.198.31
10/03/20028.238.588.148.33
10/04/20028.468.588.28.2
10/07/20028.128.247.657.7
10/08/20027.838.237.798.07
10/09/20027.918.257.88.07
10/10/20028.088.588.028.51
10/11/20028.619.078.519.05
10/14/20028.849.38.749.25
10/15/20029.629.849.359.69
10/16/20029.229.599.229.32
10/17/20029.9810.089.739.87
10/18/20029.559.679.239.49
10/21/20029.379.799.279.64
10/22/20029.399.959.339.89
10/23/20029.78109.649.96
10/24/20029.9910.199.829.86
10/25/20029.9410.319.9110.26
10/28/200210.3810.429.9510.07
10/29/200210.0110.299.679.96
10/30/20029.9910.129.8310.01
10/31/20029.9710.259.810.19
11/01/200210.0410.279.6910.13
11/04/200210.4110.489.9110.24
11/05/200210.0910.269.9910.17
11/06/200210.3110.4110.0710.36
11/07/200210.1310.241010.2
11/08/200210.0810.089.549.55
11/11/20029.219.58.979.05
11/12/20029.269.769.139.5
11/13/20029.379.749.369.62
11/14/20029.8110.49.7910.35
11/15/200210.1710.7810.1110.71
11/18/200210.881110.2510.25
11/19/200210.2410.610.0510.37
11/20/200210.3610.7810.2510.74
11/21/200210.8411.510.8211.46
11/22/200211.111.6511.0211.58
11/25/200211.61211.5311.91
11/26/200211.8112.0811.5511.63
11/27/200211.912.2111.4812
11/29/200212.0312.2511.9512.15
12/02/200212.3612.7311.8211.9
12/03/200211.8211.9411.2511.37
12/04/200211.0411.3510.7411.05
12/05/200211.311.3310.6510.69
12/06/200210.5411.5910.4511.28
12/09/200211.1211.2910.5110.53
12/10/200210.7711.0310.6310.7
12/11/200210.711.4510.6111.3
12/12/200211.4711.5511.0511.4
12/13/200211.2811.3210.6310.65
12/16/200210.9511.3710.8111.3
12/17/200211.2111.4810.8611.02
12/18/200210.810.8910.4110.63
12/19/200211.0611.5710.811
12/20/200211.2811.3710.5510.74
12/23/200210.7811.1510.6211.06
12/24/200210.911.1510.8510.99
12/26/20021111.2310.7810.83
12/27/200210.8111.0710.7510.79
12/30/200210.8711.0210.7310.94
12/31/200210.8810.9710.7810.8