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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.4443
CLOSE 25.4573

Low

LOW 21.24

High

HIGH 32.27
DATEOPENHIGHLOWCLOSE
01/04/201024.6625.1924.6624.85
01/05/201024.7224.8524.3524.82
01/06/201024.7724.9124.3824.46
01/07/201024.4624.6124.0824.38
01/08/201024.2824.7524.2524.68
01/11/201024.6924.824.3724.69
01/12/201024.5624.6124.3124.56
01/13/201024.6324.9924.5524.8
01/14/201025.1325.5825.0525.34
01/15/201025.4725.6424.9925.24
01/19/201025.3225.525.1225.33
01/20/201025.0525.1324.5125.06
01/21/201025.1925.5424.5924.83
01/22/201024.9425.0524.1124.15
01/25/201024.2424.2723.8224.03
01/26/201023.9324.1323.723.88
01/27/201023.924.0523.5423.86
01/28/201024.0824.1823.2923.47
01/29/201023.6523.8322.9823.06
02/01/201023.3623.3822.8623.22
02/02/201023.3323.8523.2423.76
02/03/201023.7523.8423.5223.75
02/04/201023.6123.7823.123.11
02/05/201023.3523.6723.0723.55
02/08/201023.5423.6523.123.12
02/09/201023.4723.7223.2523.51
02/10/201023.5123.6122.9223.11
02/11/201023.0623.5222.8323.35
02/12/201023.1123.522.9723.41
02/16/201023.6923.8523.4423.81
02/17/201023.9524.2923.9424.18
02/18/201024.1124.5724.0624.52
02/19/201024.4124.5424.1824.32
02/22/201024.5924.9824.4424.81
02/23/201024.8124.8924.3824.48
02/24/201024.6324.8324.4624.77
02/25/201024.4524.924.2124.87
02/26/201024.9624.9624.5424.65
03/01/201024.624.9124.5424.74
03/02/201024.7924.9524.5224.58
03/03/201024.5124.6924.424.5
03/04/201024.4724.8624.2824.76
03/05/201024.862524.8424.95
03/08/201024.9724.9724.6824.7
03/09/201024.625.124.5624.88
03/10/201024.7925.0224.6824.87
03/11/201024.825.2524.825.14
03/12/201025.1225.1924.7325.05
03/15/201024.9225.3824.8825.28
03/16/201025.3825.4124.925.21
03/17/201025.2325.725.1425.47
03/18/201025.4325.625.2725.38
03/19/201025.5525.7324.9525.19
03/22/201025.1925.725.1625.56
03/23/201025.672625.5425.99
03/24/201025.982625.725.76
03/25/201025.9526.2525.7226.04
03/26/201025.72625.3725.69
03/29/201025.6525.8525.4125.57
03/30/201025.4825.5825.2225.54
03/31/201025.3325.7925.325.71
04/01/201025.7825.9525.225.46
04/05/201025.5125.7425.3525.58
04/06/201025.3725.9425.325.83
04/07/201025.7625.9925.7525.91
04/08/201025.8826.0925.7225.83
04/09/201025.826.1425.6526.13
04/12/201026.0626.2825.8526.2
04/13/201026.0126.632626.35
04/14/201026.3426.526.226.38
04/15/201026.2926.426.1426.2
04/16/201026.0926.3725.9125.95
04/19/201025.9826.325.8726.19
04/20/201026.3826.4126.0226.15
04/21/201026.1226.3325.9826.29
04/22/201026.1426.3125.8626.24
04/23/201026.1726.5226.1626.48
04/26/201026.526.6126.2526.47
04/27/201026.3426.5225.925.98
04/28/201026.0226.1125.7825.86
04/29/201025.9926.1425.7125.97
04/30/201026.0726.125.6925.87
05/03/201026.0526.1525.7126.01
05/04/201025.5825.6724.7124.97
05/05/201024.8525.1224.6324.94
05/06/201024.8624.9722.223.91
05/07/201023.9324.2623.1123.41
05/10/201024.0325.1323.9924.39
05/11/201024.2524.6124.1124.19
05/12/201024.2124.724.1924.6
05/13/201024.4224.5524.224.24
05/14/201024.124.1223.5423.78
05/17/201023.8923.8923.3323.74
05/18/201023.823.9523.3123.43
05/19/201023.2223.523.0223.19
05/20/201022.9523.0322.3422.35
05/21/201021.6222.3621.5522.16
05/24/201022.0422.6721.8522.28
05/25/201021.7722.221.6322.2
05/26/201022.3222.6221.7521.91
05/27/201022.3522.6122.2722.58
05/28/201022.4822.8522.2922.57
06/01/201022.4222.8422.1522.2
06/02/201022.322.6721.922.64
06/03/201022.7122.9522.5422.84
06/04/201022.5422.9622.0422.13
06/07/201022.1322.2921.6921.7
06/08/201021.6521.7821.321.76
06/09/201021.7722.0921.4821.54
06/10/201021.8822.2421.7322.21
06/11/201022.0322.7521.9922.69
06/14/201023.0223.0822.6622.69
06/15/201022.7923.2422.6623.2
06/16/201023.0623.2222.8823.18
06/17/201023.1123.1822.9223.07
06/18/201023.2623.2622.9723.2
06/21/201023.3723.6622.9823.09
06/22/201023.2423.4922.8822.89
06/23/201022.9723.0122.6322.68
06/24/201022.4922.722.1422.22
06/25/201023.1423.2522.5622.66
06/28/201022.8422.8522.3922.45
06/29/201022.0222.121.5821.75
06/30/201021.6421.9621.3921.46
07/01/201021.4621.6821.2421.55
07/02/201021.7122.0321.4921.83
07/06/20102222.712222.32
07/07/201022.723.1222.623.09
07/08/201023.1423.3422.9623.22
07/09/201023.2523.3923.1423.37
07/12/201023.2123.4823.1123.38
07/13/201023.523.8723.4623.71
07/14/201023.8524.1923.7223.94
07/15/201023.8323.923.523.83
07/16/201023.823.9523.2523.27
07/19/201023.4823.6823.423.59
07/20/201023.2723.9723.0423.92
07/21/201023.8623.9723.4623.56
07/22/201023.7224.4123.724.31
07/23/201024.224.5824.1524.5
07/26/201024.4524.6724.3524.64
07/27/201024.624.6824.3224.57
07/28/201024.5524.5924.1724.28
07/29/201024.2524.3923.6323.7
07/30/201023.5723.8423.423.64
08/02/201023.8724.3923.7224.29
08/03/201024.3124.3524.0624.21
08/04/201024.2924.5924.1724.49
08/05/201024.2824.4524.1424.29
08/06/201024.0124.423.924.38
08/09/201024.424.5924.2424.26
08/10/201024.124.4323.9224.29
08/11/201023.9123.9423.5623.66
08/12/201023.2423.3922.7322.94
08/13/201022.7622.9522.5122.66
08/16/201022.512322.3522.72
08/17/201022.8623.2422.7223.05
08/18/201022.9123.2522.823.09
08/19/201022.8623.1622.8223
08/20/201022.9523.0822.7723.02
08/23/201023.0623.322.8322.84
08/24/201022.6122.7922.3822.41
08/25/201022.2222.5522.0322.42
08/26/201022.5422.7322.1922.25
08/27/201022.3822.5521.9522.51
08/30/201022.3422.622222.02
08/31/201021.9221.9321.6621.85
09/01/201022.1522.6522.122.62
09/02/201022.6122.7222.3522.48
09/03/201022.7922.9422.5722.92
09/07/201024.5624.6924.0124.27
09/08/201024.0724.2323.8824.14
09/09/201024.3224.524.2124.33
09/10/201024.4225.1524.3825.05
09/13/201025.1425.4225.1125.11
09/14/201025.0425.5825.0425.38
09/15/201025.2725.7925.1725.74
09/16/201025.6825.7125.2125.36
09/17/201026.4427.6326.427.48
09/20/201027.3527.5727.0327.49
09/21/201027.3327.3626.726.82
09/22/201026.6627.3326.6427.2
09/23/201026.9627.4926.9627.12
09/24/201027.4427.526.7426.96
09/27/201026.8627.1226.7826.95
09/28/201027.0627.426.7927.19
09/29/201027.0727.326.9327.17
09/30/201027.2827.4126.8126.85
10/01/201027.1827.6127.1427.24
10/04/201027.0227.3626.8926.9
10/05/201027.2127.3527.0627.3
10/06/201027.327.8627.2427.58
10/07/201027.6327.8927.5427.69
10/08/201027.5928.0827.3128
10/11/201027.928.127.7327.85
10/12/201027.752827.4127.95
10/13/20102828.9126.9828.6
10/14/201028.6628.728.1128.33
10/15/201028.4728.9128.1628.9
10/18/201028.7329.2328.5829.23
10/19/201028.9429.2428.4529.13
10/20/201029.0129.1828.628.64
10/21/201028.829.1428.5728.82
10/22/201028.8429.0328.7328.99
10/25/201029.1529.2928.8128.84
10/26/201028.7128.8428.5428.63
10/27/201028.5528.8228.3628.7
10/28/201028.8229.4828.529.36
10/29/201029.3629.7129.329.38
11/01/201029.5229.5528.9429.13
11/02/201029.4929.5729.2629.53
11/03/201029.5529.5728.9929.2
11/04/201029.6129.8229.129.47
11/05/201029.329.528.9829.25
11/08/201029.0829.1928.8429.04
11/09/201029.0629.2528.6128.74
11/10/201028.6428.8428.3628.69
11/11/201028.1928.5827.6828.57
11/12/201028.528.6128.0928.32
11/15/201028.3528.7728.2828.4
11/16/201028.0128.127.527.58
11/17/201027.5128.1127.4927.91
11/18/201028.3728.628.1628.31
11/19/201028.3228.3728.0328.15
11/22/201027.8928.0927.7928.05
11/23/201027.7527.8227.0827.19
11/24/201027.6727.8827.6227.74
11/26/201027.5827.6227.3427.49
11/29/201027.1727.3426.9127.22
11/30/201026.9227.1326.8127.05
12/01/201027.5427.727.4127.65
12/02/201027.8128.1827.6928.1
12/03/201028.0828.928.0628.81
12/06/201028.8528.9628.6428.73
12/07/201029.0629.3728.9429.05
12/08/201029.2629.282929.23
12/09/201029.3529.4929.0429.26
12/10/201029.4429.9829.4229.95
12/13/201029.9930.7229.5730.41
12/14/201030.3630.7530.3630.51
12/15/201030.5930.730.2630.49
12/16/201030.730.7730.2530.27
12/17/201031.9232.2731.3731.46
12/20/201031.5431.9431.1131.68
12/21/201031.653231.5931.76
12/22/201031.6831.8831.5631.66
12/23/201031.5331.731.4131.54
12/27/201031.431.831.2431.66
12/28/201031.6631.7631.4131.57
12/29/201031.5331.6931.4231.5
12/30/201031.4531.5831.2131.29
12/31/201031.2231.3330.9331.3