$38.35 +0.55 (%) Oracle Corp - NYSE

Oct. 21, 2014 | 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
10/29/201029.3629.7129.3029.3835,074,373
10/28/201028.8229.4828.5029.3635,130,673
10/27/201028.5528.8228.3628.7033,890,193
10/26/201028.7128.8428.5428.6328,045,410
10/25/201029.1529.2928.8128.8430,650,473
10/22/201028.8429.0328.7328.9916,499,803
10/21/201028.8029.1428.5728.8230,191,157
10/20/201029.0129.1828.6028.6439,081,789
10/19/201028.9429.2428.4529.1344,673,675
10/18/201028.7329.2328.5829.2335,810,373
10/15/201028.4728.9128.1628.9054,775,560
10/14/201028.6628.7028.1128.3338,136,014
10/13/201028.0028.9126.9828.6049,145,331
10/12/201027.7528.0027.4127.9527,552,559
10/11/201027.9028.1027.7327.8522,649,501
10/8/201027.5928.0827.3128.0033,162,910
10/7/201027.6327.8927.5427.6940,611,462
10/6/201027.3027.8627.2427.5850,631,689
10/5/201027.2127.3527.0627.3042,520,100
10/4/201027.0227.3626.8926.9036,791,994
10/1/201027.1827.6127.1427.2433,690,444
9/30/201027.2827.4126.8126.8542,880,923
9/29/201027.0727.3026.9327.1736,626,838
9/28/201027.0627.4026.7927.1943,256,725
9/27/201026.8627.1226.7826.9534,142,971
9/24/201027.4427.5026.7426.9658,136,207
9/23/201026.9627.4926.9627.1233,123,304
9/22/201026.6627.3326.6427.2051,969,191
9/21/201027.3327.3626.7026.8282,733,990
9/20/201027.3527.5727.0327.4949,729,891
9/17/201026.4427.6326.4027.48150,976,599
9/16/201025.6825.7125.2125.3652,951,027
9/15/201025.2725.7925.1725.7437,563,655
9/14/201025.0425.5825.0425.3831,261,814
9/13/201025.1425.4225.1125.1146,816,759
9/10/201024.4225.1524.3825.0544,266,742
9/9/201024.3224.5024.2124.3325,963,744
9/8/201024.0724.2323.8824.1454,705,550
9/7/201024.5624.6924.0124.27113,824,415
9/3/201022.7922.9422.5722.9221,256,913
9/2/201022.6122.7222.3522.4818,057,866
9/1/201022.1522.6522.1022.6229,085,466
8/31/201021.9221.9321.6621.8441,712,400
8/30/201022.3422.6222.0022.0223,318,300
8/27/201022.3822.5521.9522.5121,375,200
8/26/201022.5422.7322.1922.2518,884,700
8/25/201022.2222.5522.0322.4218,685,900
8/24/201022.6122.7922.3822.4123,293,400
8/23/201023.0623.3022.8322.8418,250,200
8/20/201022.9523.0822.7723.0221,985,400
8/19/201022.8623.1622.8223.0026,754,800
8/18/201022.9123.2522.8023.0918,984,200
8/17/201022.8623.2422.7223.0522,483,000
8/16/201022.5123.0022.3522.7219,511,700
8/13/201022.7622.9422.5122.6629,793,400
8/12/201023.2423.3922.7322.9433,737,300
8/11/201023.9123.9423.5623.6625,666,300
8/10/201024.1024.4323.9224.2928,063,400
8/9/201024.4024.5924.2424.2620,551,400
8/6/201024.0124.4023.9024.3833,734,300
8/5/201024.2824.4424.1424.2918,723,600
8/4/201024.2924.5924.1724.4919,989,600
8/3/201024.3124.3424.0624.2116,366,100
8/2/201023.8724.3923.7224.2926,652,000
7/30/201023.5723.8323.4023.6448,321,700
7/29/201024.2524.3923.6323.7039,976,700
7/28/201024.5524.5924.1724.2821,200,100
7/27/201024.6024.6824.3224.5723,800,600
7/26/201024.4524.6724.3524.6427,093,000
7/23/201024.2024.5824.1524.5029,755,500
7/22/201023.7224.4123.7024.3132,726,500
7/21/201023.8623.9723.4623.5638,740,000
7/20/201023.2723.9723.0423.9238,192,700
7/19/201023.4823.6723.4023.5919,688,200
7/16/201023.8023.9523.2523.2730,343,000
7/15/201023.8323.9023.5023.8326,060,700
7/14/201023.8524.1923.7223.9434,781,800
7/13/201023.5023.8623.4623.7122,207,700
7/12/201023.2123.4823.1123.3819,312,200
7/9/201023.2523.3923.1423.3716,258,800
7/8/201023.1423.3422.9623.2227,335,600
7/7/201022.7023.1222.6023.0936,663,500
7/6/201022.0022.7122.0022.3239,642,400
7/2/201021.7122.0321.4921.8331,784,000
7/1/201021.4621.6821.2421.5538,318,200
6/30/201021.6421.9621.3921.4635,301,600
6/29/201022.0222.1021.5821.7534,229,000
6/28/201022.8422.8522.3922.4524,643,100
6/25/201023.1423.2522.5622.6662,583,800
6/24/201022.4922.7022.1422.2230,313,500
6/23/201022.9723.0122.6322.6823,533,600
6/22/201023.2423.4922.8822.8919,107,800
6/21/201023.3723.6622.9823.0919,526,100
6/18/201023.2623.2622.9723.2029,538,900
6/17/201023.1123.1822.9223.0722,376,600
6/16/201023.0623.2222.8823.1820,702,000
6/15/201022.7923.2422.6623.2024,304,500
6/14/201023.0223.0822.6622.6922,318,600
6/11/201022.0322.7521.9922.6930,179,600
6/10/201021.8822.2421.7322.2025,018,200
Trading Center