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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.9909
CLOSE 20.003

Low

LOW 15.1

High

HIGH 23.62
DATEOPENHIGHLOWCLOSE
01/02/200822.5522.8222.3822.49
01/03/200822.4323.1122.4323.11
01/04/200822.7722.8821.7922.03
01/07/200821.9622.4821.7922.25
01/08/200822.2422.3221.1421.15
01/09/200821.3421.6921.1521.61
01/10/200821.4621.821.0721.68
01/11/200821.5321.6921.0621.1
01/14/200821.4422.1221.1122.06
01/15/200821.7622.0521.321.31
01/16/200821.0322.3320.8521.92
01/17/200821.921.9521.321.41
01/18/200821.3521.8321.1721.58
01/22/200820.2820.7919.6820.22
01/23/200819.5820.6819.5220.61
01/24/200820.5220.9720.1520.61
01/25/20082121.0820.2220.28
01/28/200820.1320.420.0120.26
01/29/200820.2320.2819.6920.07
01/30/200820.0220.619.8120.27
01/31/200819.9520.7319.8820.55
02/01/200820.7820.7820.2220.68
02/04/200820.6820.6820.1520.2
02/05/200819.7819.8819.2119.26
02/06/200819.5420.0919.419.68
02/07/200819.2619.619.0319.2
02/08/200819.1619.3918.9419.19
02/11/200819.2119.5719.1719.44
02/12/200819.5519.8919.319.41
02/13/200819.719.9319.4619.66
02/14/200819.6519.721919.09
02/15/200819.0219.2218.9419.09
02/19/200819.3119.418.9919.02
02/20/200819.0219.518.9819.43
02/21/200819.4919.618.8118.89
02/22/200818.9319.0218.1818.9
02/25/200818.8519.1218.6118.97
02/26/200818.919.3518.8719.21
02/27/200819.1219.4518.8119.19
02/28/200819.119.618.9219.41
02/29/200819.1819.218.7318.8
03/03/200818.7619.1818.6618.95
03/04/200818.8218.9818.218.44
03/05/200818.7118.9818.6218.8
03/06/200819.0919.619.0719.23
03/07/200819.1319.5518.8719
03/10/200819.1719.519.0819.28
03/11/200819.6519.9519.119.51
03/12/200819.5820.1719.4319.68
03/13/200819.5719.9919.3619.84
03/14/200820.0120.0519.2719.52
03/17/200818.9319.4918.9319.28
03/18/200819.6420.0519.3920.02
03/19/200820.2620.4919.5519.56
03/20/200819.8620.1719.5620.08
03/24/200820.4220.9120.3720.77
03/25/200821.0321.1620.7221.08
03/26/200821.2921.320.6320.94
03/27/200819.4519.719.2519.43
03/28/200819.5519.8619.3219.37
03/31/200819.4819.6319.3919.56
04/01/200819.9120.4219.7220.41
04/02/200820.4120.7620.2620.49
04/03/200820.420.720.2720.68
04/04/200820.6120.6920.3120.35
04/07/200820.4520.5620.220.23
04/08/200820.0320.1519.8419.92
04/09/200819.9220.2619.8720.22
04/10/200820.1920.820.1620.45
04/11/200820.0920.1419.8119.84
04/14/200819.8320.1519.819.86
04/15/200819.9520.2419.9320.18
04/16/200820.320.9420.2920.77
04/17/200820.8321.2220.6921.2
04/18/200821.5421.9321.2321.8
04/21/200821.6421.9121.4121.76
04/22/200821.5421.8821.521.78
04/23/200821.7921.9621.6921.91
04/24/200821.9222.2821.5422.01
04/25/200821.9621.9821.2521.59
04/28/200821.5821.821.3821.51
04/29/200821.4121.8821.3321.76
04/30/200821.4921.5820.820.85
05/01/200821.0121.8520.9621.82
05/02/200822.0622.0721.2921.51
05/05/200821.521.6821.3421.55
05/06/200821.4121.7721.2521.5
05/07/200821.4321.5120.9120.99
05/08/200821.1521.282121.1
05/09/200820.8421.120.721
05/12/200821.1321.6321.0821.51
05/13/200821.5521.7221.3121.67
05/14/200821.7322.1421.621.78
05/15/200821.6221.9121.5421.87
05/16/200821.921.9721.4121.68
05/19/200822.0422.7521.8722.43
05/20/200822.2422.4422.0522.16
05/21/200822.2422.7121.9422.01
05/22/200822.0722.4722.0622.31
05/23/200822.2922.321.8921.98
05/27/200822.0522.7522.0222.66
05/28/200822.7922.9522.6422.79
05/29/200822.842322.4822.79
05/30/200822.8122.9422.6822.84
06/02/200822.7722.7722.3522.68
06/03/200822.7423.5722.722.91
06/04/200822.7123.1522.7122.91
06/05/200822.8523.2122.7123.18
06/06/20082323.0622.4622.46
06/09/200822.6422.6722.2522.55
06/10/200822.3122.6722.1222.5
06/11/200822.5622.7822.0522.07
06/12/200822.1322.2621.7321.86
06/13/200822.0922.6621.9522.63
06/16/200822.492322.3322.94
06/17/200823.0223.0222.522.53
06/18/200822.3522.6822.2222.44
06/19/200822.332322.2722.7
06/20/200822.6422.6821.9122.1
06/23/200822.3122.4121.8322.08
06/24/200821.9422.4421.8222.23
06/25/200822.4122.8522.1922.55
06/26/200821.6822.2221.4121.42
06/27/200821.3921.7120.9721.29
06/30/200821.0821.352121
07/01/200820.7921.3420.6521.31
07/02/200821.2721.420.820.82
07/03/200821.0421.1920.6920.73
07/07/200820.7821.3320.6121.09
07/08/200821.0921.620.9721.58
07/09/200821.4821.6121.0721.11
07/10/200821.1721.4220.9321.29
07/11/200821.0721.2520.720.96
07/14/200821.121.1920.2620.45
07/15/200820.2520.4519.9820.25
07/16/200820.2220.5520.0920.44
07/17/200820.521.0420.3720.86
07/18/200820.8921.2520.6521.18
07/21/200821.221.4221.0221.09
07/22/200821.1621.6221.1521.59
07/23/200821.5421.5921.1421.5
07/24/200821.1921.3920.8520.95
07/25/200820.9720.9820.6420.95
07/28/200820.7321.120.6920.72
07/29/200820.8621.5720.8421.43
07/30/200821.4121.4520.9721.31
07/31/200821.0621.920.9821.53
08/01/200821.5821.6921.2721.5
08/04/200821.4921.5921.1421.25
08/05/200821.4222.2221.3122.21
08/06/200822.0822.9122.0322.86
08/07/200822.6323.0222.4622.75
08/08/200822.7523.6222.6423.52
08/11/200823.4123.5222.9223.08
08/12/200822.9823.0122.6822.9
08/13/200822.7923.1522.5723.01
08/14/200822.7823.422.7523.19
08/15/200823.3323.4522.9223.06
08/18/200823.0523.2322.5522.77
08/19/200822.6822.7722.4522.56
08/20/200822.6822.9522.522.66
08/21/200822.3922.4522.1622.3
08/22/200822.5222.8222.3922.7
08/25/200822.5422.7122.1922.21
08/26/200822.1622.3822.0122.15
08/27/200822.222.5722.1322.34
08/28/200822.2922.7322.2722.64
08/29/200822.422.4321.721.93
09/02/200822.322.3721.521.55
09/03/200821.5221.5721.0121.19
09/04/200820.8420.8919.9219.93
09/05/200819.7220.3219.720.07
09/08/200820.3720.6518.9419.26
09/09/200819.419.8519.0219.17
09/10/200819.3519.419.0319.16
09/11/200819.0319.418.8919.35
09/12/200819.2219.6719.0419.61
09/15/200819.0519.4918.9219.01
09/16/200818.619.0518.418.96
09/17/200818.6918.8218.0718.1
09/18/200818.3718.9517.8418.75
09/19/200820.99211620.07
09/22/200819.9820.7619.619.75
09/23/200819.8220.5519.6419.69
09/24/200819.920.519.7719.95
09/25/200820.3420.8220.2120.47
09/26/200819.9920.8519.9820.62
09/29/200820.3420.531818.77
09/30/200819.1120.4119.120.31
10/01/200820.1920.1919.5519.86
10/02/200819.8419.9919.3619.49
10/03/200819.6720.5419.4819.48
10/06/200818.8919.317.2518.3
10/07/200818.2918.516.7816.78
10/08/200816.3117.6316.0116.88
10/09/200817.2217.561616.21
10/10/200815.717.0315.2816.68
10/13/200817.5218.8717.0418.86
10/14/200819.3419.4417.3717.69
10/15/200817.417.7315.9415.95
10/16/200816.1616.9915.3116.99
10/17/200816.4117.9916.2117.02
10/20/200817.3618.1617.118.16
10/21/200817.918.4117.5917.69
10/22/200817.2617.516.6117.17
10/23/200816.9817.4716.0116.95
10/24/200815.7116.7115.4816.2
10/27/200815.9916.7715.3115.77
10/28/200816.417.6815.5717.62
10/29/200817.3618.3716.7717.29
10/30/200818.1318.6117.7918.32
10/31/200817.8618.6217.8118.29
11/03/200818.1118.4118.0418.33
11/04/200818.51918.3218.9
11/05/200818.6518.7617.7117.82
11/06/200817.4317.5816.6516.85
11/07/200817.0817.6616.9717.53
11/10/200817.8417.8417.3617.56
11/11/200817.3817.5216.7917.29
11/12/200816.8217.0416.416.47
11/13/200816.3317.7515.6317.72
11/14/200817.2617.7916.6616.9
11/17/200816.6116.9916.316.41
11/18/200816.5217.0315.9217.02
11/19/200816.917.315.9716
11/20/200816.0216.7615.3215.4
11/21/200815.4416.4915.116.38
11/24/200816.5716.9916.3216.64
11/25/200816.8416.8515.7215.98
11/26/200815.6516.2515.6416.14
11/28/200816.116.1515.7516.09
12/01/200815.7116.0415.3815.47
12/02/200815.6116.0215.2615.79
12/03/200815.9216.1515.6216.13
12/04/200815.8215.9915.215.44
12/05/200815.2316.415.1716.32
12/08/200816.5117.3216.3517.04
12/09/200816.7417.6716.616.94
12/10/200817.1417.5916.8917.39
12/11/200817.2917.2916.416.46
12/12/200816.1116.9416.0716.84
12/15/200816.416.6416.1316.45
12/16/200816.6217.416.5117.27
12/17/200816.9717.0416.6816.74
12/18/200816.8316.9716.3416.61
12/19/200817.4418.1616.6117.78
12/22/200817.7917.7917.1717.52
12/23/200817.5317.7617.0817.3
12/24/200817.3517.4517.1817.32
12/26/200817.417.4617.2617.43
12/29/200817.3217.417.0217.22
12/30/200817.3517.8617.2517.83
12/31/200817.8117.9917.6817.73