$38.83 -0.75 (%) Oracle Corp - NYSE

Sep. 23, 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
5/11/201024.2524.6124.1124.1929,469,800
5/10/201024.0325.1323.9924.3938,947,200
5/7/201023.9324.2523.1123.4163,592,900
5/6/201024.8624.9722.2023.9156,242,000
5/5/201024.8525.1224.6324.9433,663,600
5/4/201025.5825.6724.7124.9748,382,700
5/3/201026.0526.1525.7126.0119,357,000
4/30/201026.0726.1025.6925.8725,567,400
4/29/201025.9926.1425.7125.9718,620,100
4/28/201026.0226.1125.7825.8631,820,300
4/27/201026.3426.5225.9025.9826,235,700
4/26/201026.5026.6126.2526.4720,080,500
4/23/201026.1726.5226.1626.4827,478,900
4/22/201026.1426.3125.8626.2427,275,800
4/21/201026.1226.3325.9826.2924,276,800
4/20/201026.3826.4126.0226.1523,703,400
4/19/201025.9826.3025.8726.1927,078,800
4/16/201026.0926.3725.9125.9542,289,300
4/15/201026.2926.4026.1426.2023,828,200
4/14/201026.3426.5026.2026.3827,920,000
4/13/201026.0126.6326.0026.3533,933,000
4/12/201026.0626.2825.8526.2024,773,300
4/9/201025.8026.1425.6526.1319,663,700
4/8/201025.8826.0825.7225.8328,266,100
4/7/201025.7625.9925.7525.9129,833,200
4/6/201025.3725.9425.3025.8326,937,600
4/5/201025.5125.7425.3525.5819,390,200
4/1/201025.7825.9525.1925.4626,562,700
3/31/201025.3325.7925.3025.7127,196,400
3/30/201025.4825.5825.2225.5429,819,400
3/29/201025.6525.8525.4125.5728,975,300
3/26/201025.7026.0025.3725.6958,562,200
3/25/201025.9526.2525.7226.0454,350,900
3/24/201025.9826.0025.7025.7628,837,000
3/23/201025.6726.0025.5425.9925,834,200
3/22/201025.1925.7025.1625.5624,945,500
3/19/201025.5525.7324.9525.1945,881,000
3/18/201025.4325.6025.2725.3829,185,800
3/17/201025.2325.7025.1425.4730,309,400
3/16/201025.3825.4124.9025.2125,478,300
3/15/201024.9225.3824.8825.2822,025,300
3/12/201025.1225.1924.7325.0535,344,700
3/11/201024.8025.2524.8025.1424,214,600
3/10/201024.7925.0224.6824.8723,095,900
3/9/201024.6025.1024.5624.8821,835,800
3/8/201024.9724.9724.6824.7016,843,600
3/5/201024.8625.0024.8424.9519,312,900
3/4/201024.4724.8624.2824.7620,925,500
3/3/201024.5124.6924.4024.5020,726,400
3/2/201024.7924.9524.5224.5823,535,000
3/1/201024.6024.9124.5424.7419,387,100
2/26/201024.9624.9624.5424.6521,048,700
2/25/201024.4524.9024.2124.8729,145,200
2/24/201024.6324.8324.4624.7724,530,400
2/23/201024.8124.8924.3824.4825,098,300
2/22/201024.5924.9824.4424.8137,081,800
2/19/201024.4124.5424.1824.3225,941,000
2/18/201024.1124.5724.0624.5231,679,100
2/17/201023.9524.2823.9424.1826,147,200
2/16/201023.6923.8523.4423.8121,582,200
2/12/201023.1123.5022.9723.4133,657,700
2/11/201023.0623.5122.8323.3528,159,000
2/10/201023.5123.6122.9223.1140,139,200
2/9/201023.4723.7223.2523.5134,084,100
2/8/201023.5423.6523.1023.1232,929,200
2/5/201023.3523.6723.0723.5545,919,600
2/4/201023.6123.7823.1023.1133,254,900
2/3/201023.7523.8423.5223.7523,101,100
2/2/201023.3323.8523.2423.7632,150,600
2/1/201023.3623.3822.8623.2229,572,800
1/29/201023.6523.8322.9823.0649,957,800
1/28/201024.0824.1823.2923.4741,245,700
1/27/201023.9024.0523.5423.8628,819,300
1/26/201023.9324.1323.7023.8828,746,000
1/25/201024.2424.2723.8224.0326,366,600
1/22/201024.9425.0524.1124.1533,681,500
1/21/201025.1925.5424.5924.8341,756,100
1/20/201025.0525.1324.5125.0639,971,500
1/19/201025.3225.5025.1225.3322,732,200
1/15/201025.4725.6424.9925.2442,296,288
1/14/201025.1325.5825.0525.3444,685,200
1/13/201024.6324.9924.5524.8024,912,300
1/12/201024.5624.6124.3124.5626,204,600
1/11/201024.6924.8024.3724.6919,002,400
1/8/201024.2824.7524.2524.6823,542,400
1/7/201024.4624.6124.0824.3830,469,700
1/6/201024.7724.9224.3824.4624,560,700
1/5/201024.7224.8524.3524.8228,669,900
1/4/201024.6625.1924.6624.8526,795,000
12/31/200924.9424.9524.4824.5317,714,100
12/30/200924.9225.0524.7024.9318,697,400
12/29/200925.0125.1124.9125.0116,214,100
12/28/200924.8324.9924.7224.9715,927,500
12/24/200924.7224.9624.6724.957,782,700
12/23/200924.4624.7524.3624.7319,257,800
12/22/200924.5124.6324.2424.4623,847,200
12/21/200924.3924.5724.2224.4326,935,500
12/18/200924.0124.7423.9824.3488,246,400
12/17/200923.0723.1922.7722.8835,972,600
12/16/200923.3523.4623.0823.1230,037,100
Trading Center