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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 140.7521
CLOSE 140.6517

Low

LOW 101.74

High

HIGH 198.31
DATEOPENHIGHLOWCLOSE
01/02/2024104.52104.68102.44104.06
01/03/2024103.3103.38101.74102.46
01/04/2024102.77103.36102.4102.59
01/05/2024102.53103.72102.29102.73
01/08/2024102.94104.77102.13104.66
01/09/2024103.85104.48103.29103.63
01/10/2024103.09104.07102.72103.92
01/11/2024104.35104.84103.54104.77
01/12/2024105.1106.7104.97106.6
01/16/2024106.41106.66105.42106.57
01/17/2024106.46107.5105.68106.43
01/18/2024106.99108.88106.62108.7
01/19/2024109.32110.22109.02109.67
01/22/2024110.06110.69109.27110.1
01/23/2024110.29112.68109.56111.83
01/24/2024113.42115.42113.33114.31
01/25/2024114.89116.18114.35115
01/26/2024114.64115.48114.27114.64
01/29/2024114.19114.59113.01113.75
01/30/2024113.36114.4112.63114.16
01/31/2024113.81114.27111.67111.7
02/01/2024112.91115.78112.55115.53
02/02/2024115.82116.49115.16115.79
02/05/2024115.53116.72114.77116.39
02/06/2024116.74116.95114.98115.3
02/07/2024115.8117.59115.3117.27
02/08/2024117.09117.79115.97116.68
02/09/2024117.06117.34115.73116.64
02/12/2024116.26117.1115.38115.84
02/13/2024113.79114.21113113.68
02/14/2024114.32114.72113.53114.26
02/15/2024114.25114.31112.57112.78
02/16/2024113.02113.11111.25111.31
02/20/2024110.54110.77107.68108.45
02/21/2024106.76108.38106.51108.16
02/22/2024111.49111.89109.66111.01
02/23/2024112113.37111.71111.95
02/26/2024112112.54110.93110.97
02/27/2024110.62111.51109.79111.38
02/28/2024111.26112.02111.1111.68
02/29/2024111.68112.44110.64111.68
03/01/2024111.68113.94111.52113.78
03/04/2024113.58114.6113.39114.06
03/05/2024112.82113.2110.37110.94
03/06/2024111.5113.05110.67112.27
03/07/2024113.94114.8112.29114.54
03/08/2024114.07114.33111.54112.42
03/11/2024111.61114.75111.18114.13
03/12/2024126.26129.37124.6127.54
03/13/2024128128.8124.83125.52
03/14/2024127.23127.8124.94125.53
03/15/2024124.04126.01123.56125.54
03/18/2024127.2128.95126.88127.8
03/19/2024127.75129.21126.49129.19
03/20/2024129.98130.69128.27129.24
03/21/2024130.52132.77128.95129.01
03/22/2024129.01129.21127.55127.79
03/25/2024127.67127.67126.05126.08
03/26/2024126.75126.94125.84126.47
03/27/2024127.33127.82124.47125.27
03/28/2024125.39126.17125.2125.61
04/01/2024125.54126.27124.56125.48
04/02/2024124.51124.93123.43124.34
04/03/2024124.26126.41124.06126.24
04/04/2024127.6127.99124.03124.19
04/05/2024124.42126124.14124.9
04/08/2024125125.12123.76124.35
04/09/2024124.35124.75121.24123.23
04/10/2024121.35123.08121.32121.75
04/11/2024121.72123.82121.36123.24
04/12/2024121.74121.84120.42121.11
04/15/2024122.18122.47119.44119.88
04/16/2024120.09121.44119.75120.62
04/17/2024120.98121.04118.61118.67
04/18/2024118.76118.76115.7116
04/19/2024116.12116.77114.46114.88
04/22/2024116.03116.34114.34114.53
04/23/2024115.17115.86114.75115.09
04/24/2024115.38115.73113.88115.34
04/25/2024113.63114.99112.78114.89
04/26/2024117.04119.21116.15117.21
04/29/2024116.99117.31115.29116.49
04/30/2024115.09115.52113.69113.75
05/01/2024113.91116.76113.65114.63
05/02/2024115.23115.81114.26114.96
05/03/2024115.98116.21115.07115.8
05/06/2024116.33118.36116.18118.34
05/07/2024118119.13117.29117.93
05/08/2024117.71117.98117.11117.39
05/09/2024117.39117.73116.5116.64
05/10/2024117.15117.63115.91116.67
05/13/2024117.13117.19116.2116.37
05/14/2024116.5122.55116.13120.87
05/15/2024120.17122.09119.67121.63
05/16/2024121.94122.45121.21122.16
05/17/2024123.18123.58122.08123.5
05/20/2024123.8124.68123.24124.52
05/21/2024124.46125.36123.92124.63
05/22/2024124.63125.16123.3124.6
05/23/2024126.55126.7123.16124.09
05/24/2024123.42123.51121.42122.91
05/28/2024123.24124.82123.01124.49
05/29/2024122.99123.92122.77123.74
05/30/2024120.17121.44117.03117.09
05/31/2024116.59117.42114.55117.19
06/03/2024117.53119.33117.34119.28
06/04/2024119.02120.37118.72120.07
06/05/2024121.65122.79120.51122.63
06/06/2024122.88124.27122.25123.5
06/07/2024124.21126.22123.27125.92
06/10/2024125.73126.95124.05124.5
06/11/2024124.05124.83122.29123.88
06/12/2024134.69140.96133.96140.38
06/13/2024140.43142.4138.77139.85
06/14/2024139.26139.97137.38138.13
06/17/2024138.8141.44138.25141.31
06/18/2024141.22145.06141.22144.64
06/20/2024145.32145.32141.95142.91
06/21/2024143.72143.72140.44141.5
06/24/2024140141.53139.12139.89
06/25/2024139139.55137.56139.17
06/26/2024139.49140.75138.08138.23
06/27/2024139.25141.42138.81140.18
06/28/2024139.44142.82139.27141.2
07/01/2024141.69144.06141.07143.09
07/02/2024142.63144.22142.55143.28
07/03/2024143.75144.65143.5144.38
07/05/2024144.95145.79144.02144.83
07/08/2024144.76145.23143.43145.03
07/09/2024145.13145.7138140.68
07/10/2024141.12142.38139.74142.07
07/11/2024142.36143.48141.68142.76
07/12/2024142.71145.13141.26144.77
07/15/2024145.73146.59141.92143.07
07/16/2024143.07143.5142.05142.61
07/17/2024140.48141.79138.68139.26
07/18/2024139.36140.06137.2138.03
07/19/2024138.35140.44138.08138.56
07/22/2024139.74140.68139.12140.17
07/23/2024141.3143.22141.21143.11
07/24/2024141.7142.66138.4138.77
07/25/2024140.15141.07137.7137.82
07/26/2024138.87139.96138.38139.01
07/29/2024139.27139.78137.82138.31
07/30/2024139.07139.57134.96135.67
07/31/2024139.69141.55138.66139.45
08/01/2024139.29140.39135.77137.51
08/02/2024132.77134.3131.8133.28
08/05/2024127.89129.97126.66127.86
08/06/2024130.54131.04128.08128.21
08/07/2024128.92130.3125.75125.9
08/08/2024128129.82127.65128.96
08/09/2024128.4132.37128.34132.06
08/12/2024132.25132.71131.21132.58
08/13/2024132.97134.54132.81134.26
08/14/2024134.04135.97134.01135.6
08/15/2024136.93137.25135.72136.93
08/16/2024136.79137.82136.39137.47
08/19/2024137.53137.95136.46137.92
08/20/2024137.82139.79137.82139.17
08/21/2024138.8140.3138.55140.2
08/22/2024140.7141.08137.65138.08
08/23/2024138.73139.79137.26139.19
08/26/2024139.39139.4138.19138.9
08/27/2024137.85139.5137.74138.48
08/28/2024138.83138.95136.91137.88
08/29/2024139.14141.16138.85139.42
08/30/2024140.33141.72140.1141.29
09/03/2024140.45142.2138.83139.5
09/04/2024138.44141.1137.95140.75
09/05/2024141.4143.28140.31142.61
09/06/2024143.79143.94139.4141.81
09/09/2024142.49143.3139.51139.89
09/10/2024154.23160.52153.12155.89
09/11/2024156.78159.44154.84157.18
09/12/2024159.04162.34157.9161.38
09/13/2024173.7173.94161162.03
09/16/2024164.99173.99164.51170.33
09/17/2024170.28170.64166.77167.47
09/18/2024167.62167.62163.73164.53
09/19/2024167.25168.16164.51167.59
09/20/2024167.13168.83166.6168
09/23/2024167.23167.33164.26165.95
09/24/2024165.74166.1163.92165.8
09/25/2024167.69168.75165.66166.28
09/26/2024167.65168.36166.48168.1
09/27/2024168.09169.11166.51168.74
09/30/2024169.5170.52166.45170.4
10/01/2024170.22170.51165.97167.16
10/02/2024167.6169.18167.27167.71
10/03/2024166.89167.86166.24166.86
10/04/2024168.71170.9168.17170.86
10/07/2024170.42172.33169.55169.97
10/08/2024170.6174.64170.44174.37
10/09/2024174.56178.61173.81178.29
10/10/2024177.65178.3174.18175.41
10/11/2024175.5177174.4175.77
10/14/2024176.55177.22175.5176.12
10/15/2024176.94178.22173.75174.09
10/16/2024173.5174.91171.64174.77
10/17/2024177.5177.75175.14175.68
10/18/2024176.8176.97174.58174.69
10/21/2024174.45175.15173.16173.76
10/22/2024175.45175.85174.28175.31
10/23/2024174.5176.07173.01173.1
10/24/2024173.32174.95172.91174.38
10/25/2024174.78176.29173.1173.52
10/28/2024174.05174.17172.14172.42
10/29/2024172.29174.02172.29173.43
10/30/2024173.98176.16172.79174.56
10/31/2024170.52170.88167.4167.84
11/01/2024170.15172.27169.1170.02
11/04/2024170.31170.48168.73169.59
11/05/2024170.47171.89170.32171.78
11/06/2024178.52182.1177.42181.24
11/07/2024181.08186.67180.54186.33
11/08/2024186.26190.16186.26189.25
11/11/2024191.05191.5187.84189.13
11/12/2024188.54190.61187.2189.58
11/13/2024189191.77188.79189.63
11/14/2024188.66189.59186.71187.05
11/15/2024184.52185.8182.33183.74
11/18/2024184.3186.18182.88185.73
11/19/2024184.89189.32184.32188.9
11/20/2024190.9190.97187.82190.75
11/21/2024191.94196.04191.64192.43
11/22/2024193194.2191.06192.29
11/25/2024194.5194.75187.99187.99
11/26/2024188.32192.4188.32190.37
11/27/2024188.96188.96182.22182.7
11/29/2024184.01185.93184184.84
12/02/2024185.29185.29181181.41
12/03/2024181.18183.04179.11182.89
12/04/2024188189.79185.9188.19
12/05/2024189.02189.02185.85186.24
12/06/2024187192.63186.38191.69
12/09/2024196.3198.31188.93190.45
12/10/2024173.46177.8171.06177.74
12/11/2024178181.38174.83178.58
12/12/2024178178.17174.81175.32
12/13/2024175176.14171.64173.39
12/16/2024173.84174.27170.93171.23
12/17/2024170.75172.99169.27169.71
12/18/2024169.41171.23165.36165.41
12/19/2024167.55171167.4168.79
12/20/2024167.73171.26165.63169.66
12/23/2024169.59169.62167.17169.14
12/24/2024169.7171.77169.03171.41
12/26/2024170.5172.55170.5171.68
12/27/2024170.38171.15167.2168.96
12/30/2024166.51167.91164.55166.91
12/31/2024167.2167.3165.84166.64