$35.70 -0.75 (%) Oracle Corp - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
2/5/201636.1336.2435.3735.7017,312,179
2/4/201635.7036.5435.6636.4516,925,925
2/3/201635.5635.7934.9435.6913,855,330
2/2/201635.8535.9435.2535.3517,404,484
2/1/201635.9036.5435.8536.3214,143,998
1/29/201635.6536.3135.5136.3119,059,281
1/28/201635.1735.5534.9435.3315,472,757
1/27/201635.0335.5534.7334.9120,567,567
1/26/201634.3235.2334.1235.2319,729,566
1/25/201634.5834.9434.3034.3416,793,613
1/22/201634.5534.9934.5334.8015,892,665
1/21/201633.9134.5633.5934.1220,380,296
1/20/201633.8834.2333.1333.9425,278,716
1/19/201634.5434.7534.2434.5521,423,142
1/15/201633.8034.5133.6634.1225,425,008
1/14/201634.1935.0934.0134.7919,523,567
1/13/201635.1935.4033.8734.0828,322,878
1/12/201635.3235.5534.9935.3718,457,346
1/11/201634.7535.1234.5234.9418,726,561
1/8/201635.1335.2834.6134.6521,962,204
1/7/201635.2535.6834.8835.0422,591,403
1/6/201635.5036.1435.3635.8218,165,714
1/5/201635.8636.1235.4935.6425,340,678
1/4/201636.0136.0135.3635.7518,784,386
12/31/201536.8436.9536.4336.5310,332,409
12/30/201537.0837.1636.8336.929,585,554
12/29/201537.0237.2136.9837.0410,708,638
12/28/201536.8336.8636.4736.7910,921,929
12/24/201536.7337.2336.7337.014,953,878
12/23/201536.6637.2236.6536.9312,832,271
12/22/201536.3936.7136.2536.5913,924,822
12/21/201536.7236.8436.1036.4215,042,283
12/18/201536.8937.0836.3136.3528,726,814
12/17/201538.0938.2036.5436.9342,879,939
12/16/201538.6739.1438.3538.9123,477,974
12/15/201538.1038.5337.9538.2119,263,508
12/14/201537.1537.6836.8537.6520,142,709
12/11/201537.6237.8537.0437.2120,346,816
12/10/201538.6138.8238.1138.1918,358,289
12/9/201538.6339.3538.3338.5817,516,146
12/8/201538.2938.8738.2638.7315,219,665
12/7/201539.1639.2438.5038.8213,798,471
12/4/201538.0239.2437.8839.1618,206,591
12/3/201538.9638.9637.7537.8120,322,532
12/2/201539.1539.3938.6538.7013,694,239
12/1/201539.0939.2838.9139.2312,718,191
11/30/201539.1139.2938.9738.9718,969,785
11/27/201539.1439.3439.0839.186,869,874
11/25/201539.4739.6039.2539.268,015,177
11/24/201538.7839.6238.7839.4613,766,306
11/23/201539.4439.5339.0539.149,111,899
11/20/201539.2539.5839.2039.3412,023,190
11/19/201538.6739.3238.6239.0212,306,060
11/18/201538.1938.7338.1538.7011,958,895
11/17/201538.2338.5237.9738.1314,819,972
11/16/201537.6938.3937.5638.1216,740,998
11/13/201538.4838.6037.2237.3023,987,579
11/12/201538.6539.1138.5138.6314,591,612
11/11/201539.2439.6038.9839.0418,861,512
11/10/201539.8340.1739.7939.9211,294,021
11/9/201540.4140.5039.7840.1014,604,873
11/6/201540.3240.6440.1340.6216,481,837
11/5/201540.1640.6040.1540.3516,358,795
11/4/201540.3540.5740.0640.4816,863,293
11/3/201539.6940.2739.5840.2017,153,098
11/2/201539.0539.7838.9039.7519,789,669
10/30/201538.9239.0438.5038.8416,471,536
10/29/201538.5338.9138.5338.8611,432,860
10/28/201538.6338.8938.3738.8814,020,019
10/27/201538.3338.4538.0438.3414,110,454
10/26/201537.9438.6237.9438.3712,330,620
10/23/201538.1238.1637.7938.0716,469,067
10/22/201536.8537.8636.8537.7914,701,371
10/21/201536.9837.1236.5736.6211,072,051
10/20/201536.6237.0036.6236.8613,678,087
10/19/201536.8637.1036.5736.8718,100,494
10/16/201537.8037.8037.1437.3719,694,671
10/15/201537.5537.6737.2637.5512,205,521
10/14/201537.1737.5837.1437.2614,069,721
10/13/201537.9138.2037.7437.8211,575,627
10/12/201537.9238.1237.6938.0411,022,515
10/9/201537.9838.2037.6638.1014,656,414
10/8/201537.3937.9937.3437.8913,247,649
10/7/201537.7537.9837.3537.6616,369,772
10/6/201537.5237.8537.5137.7312,427,267
10/5/201537.2637.7337.0237.5912,741,707
10/2/201535.7136.9135.6436.8918,772,805
10/1/201536.2336.4235.8536.2418,331,302
9/30/201535.8936.1935.7836.1216,214,971
9/29/201535.3135.6635.2435.5119,785,933
9/28/201535.7236.1435.4035.4421,742,693
9/25/201536.2036.3235.9136.0519,386,998
9/24/201535.8536.2335.3936.0618,059,542
9/23/201536.1936.2235.8335.9916,991,591
9/22/201536.3436.4935.9736.1919,979,673
9/21/201536.6037.0636.4336.8314,964,384
9/18/201536.2936.9836.2636.3834,919,765
9/17/201538.2737.6736.5036.7437,298,982
9/16/201538.2638.5237.9338.2719,573,970
9/15/201537.7738.1837.4037.9914,877,921
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center