ORCL: Oracle Corporation Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 81.4538

CLOSE 81.5197

Low

LOW 59.74

High

HIGH 106.34

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	64.69	64.7	63.17	63.75
01/05/2021	63.68	63.79	62.48	62.96
01/06/2021	62.27	63.35	61.91	62.57
01/07/2021	62.85	63.74	62.85	63.07
01/08/2021	63.18	63.54	62.91	63.38
01/11/2021	62.95	63.57	62.84	63.03
01/12/2021	63	63.02	62.18	62.42
01/13/2021	62.32	62.59	61.97	62.06
01/14/2021	62.07	62.17	61.51	61.6
01/15/2021	61.6	62	61.21	61.78
01/19/2021	62.1	62.29	61.1	61.29
01/20/2021	61.37	62.03	61.15	61.56
01/21/2021	61.65	61.85	60.92	61.21
01/22/2021	60.94	61.15	59.74	60.36
01/25/2021	60.38	60.95	59.77	60.9
01/26/2021	61.06	62.04	60.84	61.8
01/27/2021	61.4	63.18	61.37	62.55
01/28/2021	62.55	63.24	61.17	61.22
01/29/2021	61.16	61.5	60.21	60.43
02/01/2021	60.92	62.01	60.74	61.51
02/02/2021	61.88	62.92	61.8	62.37
02/03/2021	62.18	62.75	61.98	62.17
02/04/2021	62.48	63.39	62.25	63.35
02/05/2021	63.5	64.07	63.28	63.6
02/08/2021	63.79	63.87	62.84	63.11
02/09/2021	63.08	63.85	62.91	63.67
02/10/2021	63.84	63.9	62.93	63.27
02/11/2021	63.56	63.97	62.28	62.7
02/12/2021	62.32	63.12	62.31	63.08
02/16/2021	63.11	63.26	62.1	62.14
02/17/2021	61.83	62.15	61.36	62.09
02/18/2021	61.81	62.21	61.66	62.07
02/19/2021	62.26	62.36	61.08	61.13
02/22/2021	62.85	64.97	62.28	64.45
02/23/2021	64.42	65.22	64.05	64.5
02/24/2021	64.49	65.15	64.08	64.7
02/25/2021	64.64	66.36	64.58	65.3
02/26/2021	65.54	66.28	64.5	64.51
03/01/2021	64.95	66.73	64.77	66.17
03/02/2021	66.15	67.42	66	66.66
03/03/2021	66.25	67.54	66.2	66.91
03/04/2021	66.68	67.31	65.31	65.61
03/05/2021	67.31	71.72	67.31	69.97
03/08/2021	70.47	72.94	70.1	72.16
03/09/2021	72.4	73.22	72	72.64
03/10/2021	73.5	73.62	71.5	72.12
03/11/2021	67.65	68.1	65.43	67.41
03/12/2021	66.96	67.87	66.45	67.16
03/15/2021	66.95	67.78	66.9	67.73
03/16/2021	68	68.07	66.68	66.85
03/17/2021	66.8	66.85	66.16	66.22
03/18/2021	66.47	67.01	66.09	66.74
03/19/2021	66.79	66.83	65.96	66.26
03/22/2021	66.22	66.52	65.86	66.32
03/23/2021	66.33	67.94	66.33	67.27
03/24/2021	67.11	67.41	66.74	66.83
03/25/2021	66.96	68.73	66.76	68.63
03/26/2021	68.57	70.37	68.28	70.25
03/29/2021	70.21	72.33	70.17	71.13
03/30/2021	70.83	71.05	69.95	70.55
03/31/2021	70.7	71.1	69.91	70.17
04/01/2021	70.46	71.83	70.33	71.81
04/05/2021	72.19	74.9	72.06	74.16
04/06/2021	73.62	74.65	73.16	74.28
04/07/2021	73.6	74.18	73.45	74.07
04/08/2021	74.27	75.53	74.15	75.28
04/09/2021	75.35	75.69	74.9	75.58
04/12/2021	75.25	76.19	75.2	76.12
04/13/2021	76.16	77.01	75.9	76.67
04/14/2021	77.04	77.36	76.51	76.82
04/15/2021	77	78.55	76.83	78.29
04/16/2021	78.31	79.34	77.86	78.95
04/19/2021	78.81	80.21	78.34	78.75
04/20/2021	78.7	79.42	78.65	79.24
04/21/2021	78.79	79.34	76.53	76.66
04/22/2021	76.11	76.48	74.75	74.87
04/23/2021	74.29	75	73.85	74.97
04/26/2021	74.97	75.04	74.2	74.5
04/27/2021	74.39	75.43	74.22	75.22
04/28/2021	75.16	75.27	74.66	74.77
04/29/2021	75.38	75.9	74.64	75.87
04/30/2021	75.56	75.92	75.19	75.79
05/03/2021	76.28	77.48	76.08	77.33
05/04/2021	77.07	78.7	76.93	78.53
05/05/2021	78.97	79.83	78.72	79.19
05/06/2021	79.18	79.96	78.56	79.74
05/07/2021	79.81	80.54	78.58	80.4
05/10/2021	78.77	80.72	78.6	80.15
05/11/2021	79.75	79.9	77.25	77.69
05/12/2021	77.57	78.19	76.53	76.75
05/13/2021	77.53	78.44	76.88	78.14
05/14/2021	78.12	79.05	78.12	78.89
05/17/2021	78.88	79.53	78.85	79.08
05/18/2021	78.99	79.47	78.39	78.69
05/19/2021	77.81	78.77	77.55	78.74
05/20/2021	78.95	79.32	78.68	78.72
05/21/2021	79.19	79.85	78.98	79.03
05/24/2021	79.49	79.88	79.14	79.38
05/25/2021	79.61	79.68	78.65	78.83
05/26/2021	78.59	79.37	78.55	79.26
05/27/2021	79.5	80.05	78.84	78.98
05/28/2021	78.95	79.36	78.67	78.74
06/01/2021	79.58	79.83	78.48	79.57
06/02/2021	79.7	80.93	79.51	80.27
06/03/2021	79.8	81.46	79.65	81.09
06/04/2021	81.42	83.96	81.37	82.89
06/07/2021	82.94	84.25	82.85	83.94
06/08/2021	84.03	85.03	84	84.61
06/09/2021	84.6	84.83	84.03	84.52
06/10/2021	84.16	84.46	81.71	82.3
06/11/2021	81.98	83.24	81.84	82.9
06/14/2021	83	83.1	82.13	82.62
06/15/2021	82	82.51	81.35	81.64
06/16/2021	77.99	78.55	75.9	77.08
06/17/2021	76.99	77.74	76.56	77.56
06/18/2021	76.9	76.91	75.97	76.23
06/21/2021	76.61	78.1	76.55	77.99
06/22/2021	78.06	79.19	77.66	78.68
06/23/2021	78.76	78.87	78.06	78.1
06/24/2021	78.65	78.96	77.61	77.74
06/25/2021	78.03	78.61	77.56	78.46
06/28/2021	78.49	78.97	78.33	78.5
06/29/2021	78.54	78.59	77.82	78.1
06/30/2021	77.59	78.21	77.58	77.84
07/01/2021	77.98	79.62	77.91	79.54
07/02/2021	79.45	82.26	79.35	81.82
07/06/2021	81.6	83.63	81.36	83.08
07/07/2021	83.17	87.17	82.96	86.09
07/08/2021	85.02	86.89	84.66	85.59
07/09/2021	85.88	88.4	85.78	87.76
07/12/2021	87.53	88.85	86.97	87.08
07/13/2021	86.7	87.93	86.53	87.07
07/14/2021	87.08	88.67	86.66	88.28
07/15/2021	88.1	88.77	85.51	86.24
07/16/2021	86.75	88.48	86.52	87.49
07/19/2021	86.91	87.87	86.19	86.98
07/20/2021	87.1	89.05	87.02	88.66
07/21/2021	88.89	90.25	88.46	89.69
07/22/2021	90	91.14	89.68	90.69
07/23/2021	90.99	91.2	87.12	87.69
07/26/2021	87.44	88.1	86.67	87.86
07/27/2021	87.76	88.6	87.12	87.8
07/28/2021	87.9	87.95	87.12	87.18
07/29/2021	87.68	88.26	87.33	87.63
07/30/2021	87.41	88.15	86.87	87.14
08/02/2021	87.73	87.93	87.09	87.6
08/03/2021	87.88	90.17	87.81	89.74
08/04/2021	89.79	90.09	89.28	90.05
08/05/2021	90.18	90.52	88.76	89.43
08/06/2021	89.24	89.88	88.82	89.52
08/09/2021	89.46	90.47	89.1	89.9
08/10/2021	89.1	90.12	88.93	89.64
08/11/2021	89.9	90.42	89.51	89.63
08/12/2021	89.11	89.98	88.67	89.81
08/13/2021	90.62	91.34	89.95	90.38
08/16/2021	89.86	90.84	89.54	90.82
08/17/2021	90.99	91.78	90.37	90.95
08/18/2021	90.49	91.05	88.86	88.94
08/19/2021	88.29	89.39	88.23	88.71
08/20/2021	88.8	89.4	88.3	88.94
08/23/2021	89.49	89.57	88.71	89.12
08/24/2021	89.21	89.65	88.47	88.55
08/25/2021	88.55	88.9	88.05	88.62
08/26/2021	88.81	89.18	88.46	88.72
08/27/2021	88.79	89.52	88.61	89.35
08/30/2021	89.46	89.98	89.3	89.45
08/31/2021	89.45	89.5	88.49	89.13
09/01/2021	89.26	90.17	88.87	89.95
09/02/2021	90.17	90.5	89.41	89.8
09/03/2021	89.34	90.48	89.3	90
09/07/2021	90.04	90.67	88.54	88.72
09/08/2021	88.14	89.6	87.97	89.47
09/09/2021	89.6	90.83	89.41	89.54
09/10/2021	89.65	90.55	89.51	89.68
09/13/2021	90.12	90.51	88.23	88.89
09/14/2021	86.19	86.95	84.73	86.39
09/15/2021	86.55	88.36	86.17	87.73
09/16/2021	87.67	87.97	86.19	87.25
09/17/2021	86.21	87.57	85.95	86.39
09/20/2021	85.03	87.41	84.93	86.17
09/21/2021	86.74	87.66	86.12	86.92
09/22/2021	87.62	89	87.24	88.44
09/23/2021	88.94	90.06	88.66	89.42
09/24/2021	89.27	90.06	88.94	89.94
09/27/2021	89.78	91.31	89.15	91.04
09/28/2021	90.64	92.27	90.05	90.49
09/29/2021	91.15	92.08	91	91.25
09/30/2021	91.25	91.58	87.12	87.13
10/01/2021	87.76	90.27	87.6	89.74
10/04/2021	89.48	90.43	88.96	89.26
10/05/2021	89.35	91.97	89.17	91.49
10/06/2021	90.42	91.5	89.65	91.34
10/07/2021	91.71	92.88	91.65	92.31
10/08/2021	92.38	95.02	92.11	94.39
10/11/2021	94.29	96.8	94.2	95.29
10/12/2021	95.83	96.52	95.26	95.57
10/13/2021	96.1	96.99	95.95	96.4
10/14/2021	96.8	97.35	94.37	95.28
10/15/2021	95.09	96.04	94.73	95.33
10/18/2021	95.5	96.65	95.1	96.51
10/19/2021	97	97.28	96.32	97.06
10/20/2021	97.27	97.97	96.25	96.64
10/21/2021	96.57	96.83	95.71	96.3
10/22/2021	96.29	98.27	96.22	98.25
10/25/2021	98.44	98.95	97.55	97.89
10/26/2021	98.3	98.56	96.94	96.98
10/27/2021	96.81	97.3	96	96.03
10/28/2021	96.65	97.7	95.93	96.23
10/29/2021	95.79	96.97	95.46	95.94
11/01/2021	96	96.03	93.91	94.38
11/02/2021	93.73	95.92	93.5	95.87
11/03/2021	96.5	96.87	94.75	96.15
11/04/2021	96.23	96.61	95.32	95.63
11/05/2021	96.2	96.55	94.1	94.95
11/08/2021	95.25	95.25	94.31	95.14
11/09/2021	95.11	95.61	94.06	94.59
11/10/2021	94.1	94.85	93.36	93.83
11/11/2021	94.11	94.76	93.8	94.04
11/12/2021	94.29	94.47	93.43	93.54
11/15/2021	93.82	94.25	92.92	94.02
11/16/2021	94.14	96.37	94.02	95.61
11/17/2021	95.76	96.14	94.82	95.33
11/18/2021	95.15	95.33	93.5	94.66
11/19/2021	94.81	96.96	93.94	93.97
11/22/2021	93.73	95.67	93.41	94.61
11/23/2021	94.16	94.29	92.26	92.94
11/24/2021	92.23	93.7	92.15	93.58
11/26/2021	92.89	94.08	92.07	92.33
11/29/2021	93.17	94.13	92.87	92.94
11/30/2021	93.02	93.52	90.61	90.74
12/01/2021	91.69	92.39	89.66	89.75
12/02/2021	89.4	91.04	89	89.99
12/03/2021	90.35	90.79	87.72	88.24
12/06/2021	88.34	89.17	87.85	88.94
12/07/2021	89.98	90.73	89.21	90.05
12/08/2021	90.05	90.17	87.91	88.94
12/09/2021	89.12	89.99	88.24	88.77
12/10/2021	104.29	106.34	100.1	102.63
12/13/2021	102.44	104.36	100.52	100.89
12/14/2021	100	101.46	99.39	99.89
12/15/2021	100.58	103.76	100.24	103.65
12/16/2021	103.95	104	102.28	103.22
12/17/2021	97.69	99.95	95.81	96.62
12/20/2021	96.42	96.42	91.52	91.64
12/21/2021	91.81	91.84	89.71	91.51
12/22/2021	91.27	91.86	89.51	89.86
12/23/2021	90.03	90.36	89.06	89.72
12/27/2021	89.7	90.33	89.02	89.54
12/28/2021	89.7	89.8	88.52	88.65
12/29/2021	88.5	89.19	87.72	88.21
12/30/2021	88.65	88.91	87.77	88.01
12/31/2021	88.05	88.1	87.18	87.21

Menu

Create your free account now!

ORCL: Oracle Corporation Historical Data

2021 Historical Chart

Average

Low

High