ORCL
Oracle Corporation
19:59:59
184.31 $
0.0000 (%0.00)
Previous Close: 183.53
Day Low₺177.7
Day High₺187.99
ORCL: Oracle Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 53.8447
CLOSE 53.8699
Low
LOW 44.41
High
HIGH 60.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 44.48 | 45.34 | 44.45 | 45.22 |
| 01/03/2019 | 44.75 | 45.5 | 44.41 | 44.78 |
| 01/04/2019 | 45.37 | 46.95 | 45.25 | 46.71 |
| 01/07/2019 | 46.93 | 48.11 | 46.47 | 47.45 |
| 01/08/2019 | 47.93 | 48.36 | 47.2 | 47.88 |
| 01/09/2019 | 46.64 | 48.23 | 46.61 | 47.78 |
| 01/10/2019 | 47.38 | 47.98 | 46.88 | 47.82 |
| 01/11/2019 | 47.67 | 48.62 | 47.37 | 48.29 |
| 01/14/2019 | 47.85 | 48.34 | 47.62 | 48.18 |
| 01/15/2019 | 47.47 | 48.53 | 47.41 | 48.38 |
| 01/16/2019 | 48.58 | 48.79 | 48.05 | 48.06 |
| 01/17/2019 | 48.01 | 48.91 | 47.81 | 48.58 |
| 01/18/2019 | 48.94 | 49.57 | 48.87 | 49.27 |
| 01/22/2019 | 48.84 | 49.17 | 48.66 | 48.94 |
| 01/23/2019 | 49.19 | 49.48 | 48.83 | 49.24 |
| 01/24/2019 | 49.26 | 49.43 | 48.87 | 49.2 |
| 01/25/2019 | 49.6 | 49.9 | 49.45 | 49.8 |
| 01/28/2019 | 49.45 | 49.73 | 49.21 | 49.52 |
| 01/29/2019 | 49.39 | 49.92 | 49.19 | 49.61 |
| 01/30/2019 | 49.86 | 50.5 | 49.6 | 50.36 |
| 01/31/2019 | 50.24 | 50.5 | 50.07 | 50.23 |
| 02/01/2019 | 50.52 | 51.1 | 50.29 | 50.81 |
| 02/04/2019 | 50.38 | 51.25 | 50.38 | 51.03 |
| 02/05/2019 | 51.17 | 51.37 | 50.89 | 51.24 |
| 02/06/2019 | 51.19 | 51.49 | 50.97 | 51.26 |
| 02/07/2019 | 50.79 | 50.99 | 50.17 | 50.22 |
| 02/08/2019 | 50.09 | 51.03 | 49.82 | 51.03 |
| 02/11/2019 | 50.96 | 51.48 | 50.95 | 51.23 |
| 02/12/2019 | 51.46 | 51.55 | 51.19 | 51.22 |
| 02/13/2019 | 51.25 | 51.55 | 50.95 | 51.42 |
| 02/14/2019 | 51.24 | 51.75 | 51.09 | 51.48 |
| 02/15/2019 | 51.13 | 51.72 | 51.07 | 51.72 |
| 02/19/2019 | 51.48 | 52.18 | 51.24 | 52.02 |
| 02/20/2019 | 52 | 52.21 | 51.5 | 51.77 |
| 02/21/2019 | 51.63 | 52.35 | 51.51 | 52.11 |
| 02/22/2019 | 52.39 | 52.6 | 52.2 | 52.48 |
| 02/25/2019 | 52.75 | 53.03 | 52.46 | 52.56 |
| 02/26/2019 | 52.46 | 52.88 | 52.24 | 52.6 |
| 02/27/2019 | 52.52 | 52.64 | 52.26 | 52.38 |
| 02/28/2019 | 52.2 | 52.51 | 52.05 | 52.13 |
| 03/01/2019 | 52.5 | 52.73 | 52.37 | 52.51 |
| 03/04/2019 | 52.67 | 52.85 | 51.57 | 52.04 |
| 03/05/2019 | 52.04 | 52.59 | 52.02 | 52.36 |
| 03/06/2019 | 52.31 | 52.75 | 52.13 | 52.35 |
| 03/07/2019 | 52.2 | 53.13 | 52.19 | 52.58 |
| 03/08/2019 | 52.35 | 52.78 | 52.13 | 52.77 |
| 03/11/2019 | 51.94 | 53.18 | 51.91 | 52.66 |
| 03/12/2019 | 52.67 | 53.29 | 52.58 | 52.8 |
| 03/13/2019 | 53.06 | 53.47 | 52.74 | 53.06 |
| 03/14/2019 | 52.98 | 53.4 | 52.85 | 53.05 |
| 03/15/2019 | 51.4 | 53.39 | 51 | 52.94 |
| 03/18/2019 | 52.87 | 53.96 | 52.78 | 53.46 |
| 03/19/2019 | 53.8 | 54.38 | 53.75 | 54.04 |
| 03/20/2019 | 53.89 | 54.19 | 52.51 | 52.64 |
| 03/21/2019 | 52.63 | 54.05 | 52.35 | 54.04 |
| 03/22/2019 | 53.62 | 53.88 | 52.74 | 52.77 |
| 03/25/2019 | 52.56 | 52.94 | 52.23 | 52.74 |
| 03/26/2019 | 53.29 | 53.54 | 53.06 | 53.28 |
| 03/27/2019 | 53.28 | 53.65 | 52.31 | 52.81 |
| 03/28/2019 | 53 | 53.3 | 52.79 | 53.19 |
| 03/29/2019 | 53.47 | 53.74 | 53.25 | 53.71 |
| 04/01/2019 | 53.88 | 54.65 | 53.85 | 54.58 |
| 04/02/2019 | 54.41 | 54.5 | 53.88 | 54.15 |
| 04/03/2019 | 54.16 | 54.39 | 53.86 | 54.06 |
| 04/04/2019 | 53.86 | 54.15 | 53.41 | 53.82 |
| 04/05/2019 | 53.74 | 54.19 | 53.74 | 53.93 |
| 04/08/2019 | 53.73 | 53.93 | 53.33 | 53.72 |
| 04/09/2019 | 53.5 | 54.1 | 53.47 | 53.83 |
| 04/10/2019 | 53.62 | 54.16 | 53.6 | 53.97 |
| 04/11/2019 | 54.05 | 54.19 | 53.52 | 53.79 |
| 04/12/2019 | 54.1 | 54.5 | 53.87 | 54.5 |
| 04/15/2019 | 54.5 | 54.75 | 54.31 | 54.63 |
| 04/16/2019 | 54.67 | 54.91 | 54.33 | 54.59 |
| 04/17/2019 | 54.68 | 54.83 | 54.39 | 54.48 |
| 04/18/2019 | 54.44 | 54.67 | 54.23 | 54.52 |
| 04/22/2019 | 54.4 | 54.68 | 54.2 | 54.62 |
| 04/23/2019 | 54.75 | 55.14 | 54.72 | 54.94 |
| 04/24/2019 | 55 | 55.53 | 54.96 | 55.18 |
| 04/25/2019 | 55.15 | 55.22 | 54.58 | 55.01 |
| 04/26/2019 | 55.22 | 55.49 | 55.01 | 55.41 |
| 04/29/2019 | 55.29 | 55.49 | 55.08 | 55.08 |
| 04/30/2019 | 55.06 | 55.38 | 54.84 | 55.33 |
| 05/01/2019 | 55.32 | 55.42 | 54.8 | 54.88 |
| 05/02/2019 | 54.81 | 55.05 | 54.46 | 54.6 |
| 05/03/2019 | 54.8 | 55.02 | 54.67 | 54.79 |
| 05/06/2019 | 53.9 | 55 | 53.83 | 54.85 |
| 05/07/2019 | 54.2 | 54.64 | 53.65 | 54 |
| 05/08/2019 | 54.35 | 54.43 | 53.81 | 53.99 |
| 05/09/2019 | 53.46 | 54.35 | 53.08 | 54.25 |
| 05/10/2019 | 53.77 | 54.97 | 53.51 | 54.65 |
| 05/13/2019 | 53.72 | 53.95 | 53.39 | 53.43 |
| 05/14/2019 | 53.64 | 54.62 | 53.36 | 54.13 |
| 05/15/2019 | 53.91 | 54.81 | 53.84 | 54.56 |
| 05/16/2019 | 54.91 | 55.15 | 54.55 | 54.64 |
| 05/17/2019 | 54.19 | 54.92 | 54.19 | 54.5 |
| 05/20/2019 | 53.95 | 54.36 | 53.53 | 53.66 |
| 05/21/2019 | 54.21 | 54.27 | 54.03 | 54.17 |
| 05/22/2019 | 54.23 | 54.55 | 54.04 | 54.2 |
| 05/23/2019 | 53.72 | 53.72 | 52.51 | 53.08 |
| 05/24/2019 | 53.38 | 53.47 | 52.59 | 52.77 |
| 05/28/2019 | 53.08 | 53.28 | 51.75 | 51.75 |
| 05/29/2019 | 51.43 | 51.81 | 51.05 | 51.69 |
| 05/30/2019 | 51.93 | 52.03 | 51.46 | 51.72 |
| 05/31/2019 | 51.24 | 51.36 | 50.51 | 50.6 |
| 06/03/2019 | 50.56 | 51.08 | 49.89 | 50.24 |
| 06/04/2019 | 50.79 | 52.24 | 50.63 | 52.02 |
| 06/05/2019 | 52.78 | 53.24 | 51.85 | 52.1 |
| 06/06/2019 | 52.09 | 52.74 | 51.86 | 52.59 |
| 06/07/2019 | 52.8 | 53.42 | 52.78 | 53.26 |
| 06/10/2019 | 53.68 | 54.41 | 53.57 | 54.01 |
| 06/11/2019 | 54.5 | 54.61 | 53.84 | 53.94 |
| 06/12/2019 | 53.68 | 54.05 | 53.43 | 53.62 |
| 06/13/2019 | 53.98 | 53.98 | 53.44 | 53.84 |
| 06/14/2019 | 53.61 | 53.83 | 53.28 | 53.28 |
| 06/17/2019 | 53.34 | 53.55 | 52.95 | 53.13 |
| 06/18/2019 | 52.86 | 53.6 | 52.41 | 52.9 |
| 06/19/2019 | 52.75 | 53.13 | 52.25 | 52.68 |
| 06/20/2019 | 55.98 | 57.47 | 55.53 | 56.99 |
| 06/21/2019 | 57.14 | 57.15 | 56.06 | 56.12 |
| 06/24/2019 | 56.25 | 57.3 | 55.9 | 56.74 |
| 06/25/2019 | 56.87 | 57.18 | 56.06 | 56.07 |
| 06/26/2019 | 56.43 | 56.85 | 56.24 | 56.66 |
| 06/27/2019 | 57 | 57.39 | 56.76 | 56.77 |
| 06/28/2019 | 56.9 | 57.08 | 56.36 | 56.97 |
| 07/01/2019 | 57.15 | 58.09 | 57.03 | 58.01 |
| 07/02/2019 | 57.88 | 58.56 | 57.77 | 58.46 |
| 07/03/2019 | 58.45 | 58.95 | 58.38 | 58.86 |
| 07/05/2019 | 58.53 | 59.52 | 58.34 | 59.28 |
| 07/08/2019 | 59.19 | 59.67 | 59.01 | 59.53 |
| 07/09/2019 | 59.2 | 59.63 | 59.01 | 59.6 |
| 07/10/2019 | 59.94 | 60.5 | 59.75 | 60.15 |
| 07/11/2019 | 60.18 | 60.21 | 59.4 | 59.99 |
| 07/12/2019 | 60.09 | 60.09 | 59.3 | 59.81 |
| 07/15/2019 | 59.85 | 59.85 | 59.25 | 59.53 |
| 07/16/2019 | 59.17 | 59.48 | 58.59 | 58.61 |
| 07/17/2019 | 58.8 | 58.95 | 57.99 | 57.99 |
| 07/18/2019 | 57.69 | 58.14 | 57.6 | 58.12 |
| 07/19/2019 | 58.31 | 58.53 | 57.52 | 57.54 |
| 07/22/2019 | 57.88 | 58.08 | 57.55 | 57.6 |
| 07/23/2019 | 58.06 | 58.14 | 57.45 | 57.45 |
| 07/24/2019 | 57.45 | 58.22 | 57.38 | 58.11 |
| 07/25/2019 | 58.37 | 58.63 | 58.08 | 58.29 |
| 07/26/2019 | 58.34 | 58.65 | 58.2 | 58.5 |
| 07/29/2019 | 58.79 | 58.79 | 57.8 | 58.06 |
| 07/30/2019 | 57.76 | 58.15 | 57.43 | 57.49 |
| 07/31/2019 | 57.88 | 57.88 | 55.62 | 56.3 |
| 08/01/2019 | 56.3 | 56.85 | 55.52 | 55.88 |
| 08/02/2019 | 56.19 | 56.19 | 55 | 55.84 |
| 08/05/2019 | 55.1 | 55.1 | 53.69 | 53.76 |
| 08/06/2019 | 54.2 | 54.45 | 53.61 | 53.96 |
| 08/07/2019 | 53.13 | 54.07 | 52.97 | 53.34 |
| 08/08/2019 | 53.72 | 54.75 | 53.72 | 54.65 |
| 08/09/2019 | 54.24 | 54.47 | 53.52 | 53.9 |
| 08/12/2019 | 53.68 | 53.79 | 53 | 53.25 |
| 08/13/2019 | 53.14 | 54.24 | 53 | 53.97 |
| 08/14/2019 | 53.35 | 53.37 | 52.24 | 52.32 |
| 08/15/2019 | 52.65 | 52.72 | 51.96 | 52.59 |
| 08/16/2019 | 53.18 | 53.7 | 53.01 | 53.59 |
| 08/19/2019 | 54.22 | 54.37 | 53.76 | 53.87 |
| 08/20/2019 | 53.52 | 53.84 | 52.9 | 52.98 |
| 08/21/2019 | 53.53 | 53.93 | 53.17 | 53.24 |
| 08/22/2019 | 53.58 | 53.72 | 52.89 | 53.19 |
| 08/23/2019 | 53.06 | 53.32 | 51.25 | 51.58 |
| 08/26/2019 | 52.14 | 52.32 | 51.83 | 52.13 |
| 08/27/2019 | 52.44 | 52.62 | 52.22 | 52.39 |
| 08/28/2019 | 52.2 | 52.2 | 51.62 | 51.95 |
| 08/29/2019 | 52.65 | 52.81 | 52.09 | 52.16 |
| 08/30/2019 | 52.5 | 52.55 | 51.75 | 52.06 |
| 09/03/2019 | 51.94 | 52 | 51.55 | 51.89 |
| 09/04/2019 | 52.35 | 53.13 | 52.22 | 52.97 |
| 09/05/2019 | 53.73 | 54.33 | 53.63 | 53.84 |
| 09/06/2019 | 54.1 | 54.14 | 53.14 | 53.16 |
| 09/09/2019 | 53.62 | 54.68 | 53.45 | 54.54 |
| 09/10/2019 | 54.54 | 55.47 | 54.14 | 55.47 |
| 09/11/2019 | 55.27 | 56.29 | 55.16 | 56.29 |
| 09/12/2019 | 54.34 | 54.88 | 52.9 | 53.89 |
| 09/13/2019 | 54 | 54.72 | 53.33 | 53.75 |
| 09/16/2019 | 53.4 | 53.57 | 52.79 | 53.14 |
| 09/17/2019 | 53.18 | 53.2 | 52.35 | 52.87 |
| 09/18/2019 | 52.82 | 52.84 | 51.86 | 52.56 |
| 09/19/2019 | 52.39 | 53.67 | 52.39 | 53.37 |
| 09/20/2019 | 53.71 | 54.25 | 53.42 | 53.47 |
| 09/23/2019 | 53.17 | 54.17 | 53.06 | 54.02 |
| 09/24/2019 | 54.14 | 54.49 | 53.12 | 53.35 |
| 09/25/2019 | 53.31 | 53.95 | 52.89 | 53.84 |
| 09/26/2019 | 54.11 | 54.33 | 53.47 | 53.96 |
| 09/27/2019 | 54.19 | 54.6 | 53.62 | 54.09 |
| 09/30/2019 | 54.25 | 55.28 | 54.05 | 55.03 |
| 10/01/2019 | 55.04 | 55.64 | 53.75 | 53.8 |
| 10/02/2019 | 53.5 | 53.56 | 52.68 | 53.15 |
| 10/03/2019 | 53.06 | 53.88 | 52.94 | 53.86 |
| 10/04/2019 | 54 | 55.18 | 53.84 | 55.14 |
| 10/07/2019 | 55.07 | 55.36 | 54.75 | 54.8 |
| 10/08/2019 | 54.29 | 54.71 | 53.77 | 54.05 |
| 10/09/2019 | 54.15 | 54.99 | 54.06 | 54.53 |
| 10/10/2019 | 54.45 | 55.6 | 54.35 | 55.49 |
| 10/11/2019 | 55.92 | 57.33 | 55.71 | 56.89 |
| 10/14/2019 | 56.83 | 57.21 | 56.41 | 56.46 |
| 10/15/2019 | 56.63 | 56.82 | 56.35 | 56.35 |
| 10/16/2019 | 55.79 | 56.01 | 55.55 | 55.88 |
| 10/17/2019 | 56.01 | 56.24 | 54.99 | 55.06 |
| 10/18/2019 | 54.95 | 55.26 | 54.18 | 54.55 |
| 10/21/2019 | 55.06 | 55.3 | 54.82 | 55.13 |
| 10/22/2019 | 55.22 | 55.43 | 54.02 | 54.11 |
| 10/23/2019 | 54 | 54.63 | 53.87 | 54.13 |
| 10/24/2019 | 54.47 | 54.65 | 53.94 | 54.26 |
| 10/25/2019 | 54.04 | 54.42 | 54.01 | 54.17 |
| 10/28/2019 | 54.35 | 54.68 | 54.27 | 54.64 |
| 10/29/2019 | 54.72 | 55.31 | 54.56 | 54.8 |
| 10/30/2019 | 55.18 | 55.18 | 54.45 | 54.85 |
| 10/31/2019 | 54.72 | 54.85 | 54.24 | 54.49 |
| 11/01/2019 | 54.81 | 55.15 | 54.55 | 55 |
| 11/04/2019 | 55.26 | 55.75 | 55.26 | 55.45 |
| 11/05/2019 | 55.76 | 55.84 | 55.51 | 55.67 |
| 11/06/2019 | 55.71 | 55.89 | 55.6 | 55.7 |
| 11/07/2019 | 55.96 | 56.63 | 55.86 | 55.98 |
| 11/08/2019 | 55.98 | 56.49 | 55.77 | 56.49 |
| 11/11/2019 | 56.2 | 56.61 | 56.18 | 56.43 |
| 11/12/2019 | 56.53 | 56.85 | 56.42 | 56.59 |
| 11/13/2019 | 56.21 | 56.56 | 56.17 | 56.21 |
| 11/14/2019 | 55.81 | 56.33 | 55.64 | 56.09 |
| 11/15/2019 | 56.4 | 56.56 | 56.27 | 56.42 |
| 11/18/2019 | 56.56 | 56.56 | 55.96 | 56.19 |
| 11/19/2019 | 56.47 | 56.95 | 56.26 | 56.27 |
| 11/20/2019 | 56.22 | 56.62 | 55.81 | 56.24 |
| 11/21/2019 | 56.22 | 56.59 | 56.12 | 56.23 |
| 11/22/2019 | 56.42 | 57.06 | 56.25 | 56.39 |
| 11/25/2019 | 56.46 | 56.68 | 56.28 | 56.56 |
| 11/26/2019 | 56.75 | 56.86 | 56.42 | 56.51 |
| 11/27/2019 | 56.9 | 56.91 | 56.38 | 56.61 |
| 11/29/2019 | 56.33 | 56.49 | 56.09 | 56.14 |
| 12/02/2019 | 56.23 | 56.46 | 55.38 | 55.43 |
| 12/03/2019 | 54.62 | 54.99 | 54.46 | 54.59 |
| 12/04/2019 | 54.9 | 54.9 | 54.18 | 54.41 |
| 12/05/2019 | 54.5 | 54.83 | 54.3 | 54.68 |
| 12/06/2019 | 55.03 | 55.13 | 54.61 | 54.83 |
| 12/09/2019 | 54.84 | 55.48 | 54.76 | 55.31 |
| 12/10/2019 | 55.4 | 55.91 | 55.23 | 55.82 |
| 12/11/2019 | 55.8 | 56.5 | 55.65 | 56.31 |
| 12/12/2019 | 56.3 | 56.66 | 55.76 | 56.47 |
| 12/13/2019 | 55 | 55.4 | 54.42 | 54.51 |
| 12/16/2019 | 54.6 | 54.98 | 53.7 | 53.99 |
| 12/17/2019 | 53.89 | 54.06 | 52.83 | 52.84 |
| 12/18/2019 | 53.06 | 53.61 | 52.95 | 53.39 |
| 12/19/2019 | 53.3 | 53.6 | 53.04 | 53.24 |
| 12/20/2019 | 53.91 | 53.95 | 53.35 | 53.6 |
| 12/23/2019 | 53.65 | 54.07 | 53.61 | 53.71 |
| 12/24/2019 | 53.78 | 53.96 | 53.36 | 53.44 |
| 12/26/2019 | 53.45 | 53.66 | 53.28 | 53.57 |
| 12/27/2019 | 53.66 | 53.8 | 53.34 | 53.46 |
| 12/30/2019 | 53.4 | 53.49 | 52.62 | 52.7 |
| 12/31/2019 | 52.57 | 53 | 52.55 | 52.98 |