$38.73 +0.50 (%) Oracle Corp - NYSE

Oct. 24, 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
10/26/201230.8131.1030.6130.9919,815,526
10/25/201230.8731.2230.7130.8620,695,940
10/24/201230.9030.9530.3730.6021,642,608
10/23/201230.5230.8430.4530.5921,385,577
10/22/201230.5930.8930.3130.8017,346,047
10/19/201231.0731.2530.4030.4826,239,684
10/18/201231.1431.2430.7631.1226,017,481
10/17/201231.5331.7031.2131.2328,326,112
10/16/201231.4031.8931.2831.8722,024,404
10/15/201231.0631.3831.0231.3026,144,813
10/12/201230.6831.1930.6831.0018,639,793
10/11/201230.7331.0930.6230.7220,436,261
10/10/201230.5830.7230.4330.5823,104,532
10/9/201231.0631.1030.4430.6523,312,659
10/8/201231.2031.3830.8631.1822,261,416
10/5/201232.0532.0931.2831.3931,239,221
10/4/201231.8531.9831.6531.9025,157,273
10/3/201231.8132.0531.6931.8219,700,721
10/2/201231.7932.0131.4031.6521,859,822
10/1/201231.7132.0031.5431.6728,414,998
9/28/201231.1331.6131.0731.4627,014,765
9/27/201230.7631.4230.7031.2223,400,139
9/26/201231.0231.0830.5730.7329,234,548
9/25/201232.1832.2331.2531.3030,757,807
9/24/201232.2532.4432.0832.2318,511,273
9/21/201233.0333.2932.2832.4762,906,058
9/20/201232.6032.8832.1932.2638,005,681
9/19/201233.0133.0832.5632.7820,921,983
9/18/201233.1033.2732.9533.0225,284,944
9/17/201232.8133.1332.7533.1025,018,022
9/14/201232.6533.0032.6032.9523,164,916
9/13/201232.3232.7932.0932.6227,451,791
9/12/201232.5032.5032.2432.2620,602,026
9/11/201232.2932.4632.1632.3221,554,798
9/10/201232.5932.7532.3032.3118,589,859
9/7/201232.6432.6432.2732.6019,069,687
9/6/201232.1832.7932.1632.6322,701,099
9/5/201231.6532.1131.6132.0722,994,507
9/4/201231.6331.8031.2231.5716,654,628
8/31/201231.4631.7631.1331.6521,240,282
8/30/201231.3031.3831.1631.1717,984,626
8/29/201231.6531.8931.4631.4915,845,286
8/28/201231.7232.0031.5631.5815,993,741
8/27/201232.0732.0731.7531.8314,708,216
8/24/201231.3432.0031.2531.9514,811,495
8/23/201231.5631.7531.3131.5914,205,158
8/22/201231.7431.8531.5231.7018,087,829
8/21/201232.0232.2731.7231.7519,673,036
8/20/201232.1032.1531.9032.0411,189,182
8/17/201232.0932.3031.9132.2020,814,453
8/16/201231.6432.2131.5432.0320,334,251
8/15/201231.3331.6931.3331.5516,230,462
8/14/201231.5031.6331.2431.3513,806,774
8/13/201231.4531.5531.2031.3614,365,280
8/10/201231.1931.6231.0831.6113,849,282
8/9/201231.1631.5531.1531.3714,578,421
8/8/201231.3431.8131.0731.1622,436,098
8/7/201231.2231.7031.1531.5021,692,628
8/6/201230.9231.2530.7831.0018,658,424
8/3/201230.5330.8730.3830.7217,767,165
8/2/201229.8730.4029.7429.9222,103,400
8/1/201230.3430.5230.0330.3217,344,498
7/31/201230.5630.6930.1730.2020,951,693
7/30/201230.6931.0030.4030.5820,919,619
7/27/201230.3030.8430.0430.7723,852,077
7/26/201229.7930.3629.7030.0026,747,028
7/25/201229.3029.5629.1229.2622,389,031
7/24/201229.5929.6729.0729.3223,708,103
7/23/201229.5329.8029.1129.6523,403,103
7/20/201230.6630.8330.1030.1225,013,507
7/19/201230.6031.1130.5630.8726,180,404
7/18/201229.8430.7629.8230.5024,988,639
7/17/201229.7130.0529.3729.9223,897,082
7/16/201229.4329.7529.2829.5216,819,523
7/13/201228.8729.6628.7529.5822,034,580
7/12/201229.4529.4728.6128.8223,561,988
7/11/201228.9829.3228.9129.2327,247,230
7/10/201229.3629.6028.8529.0523,424,527
7/9/201229.2329.3629.0229.1021,878,858
7/6/201229.3729.4828.9429.1825,260,620
7/5/201229.8329.9329.7129.7219,246,449
7/3/201229.6329.9829.6129.9714,468,399
7/2/201229.5329.8029.1529.8024,449,556
6/29/201228.8129.7128.7929.7035,545,233
6/28/201228.0328.2627.7328.1727,178,878
6/27/201227.7628.4627.7628.1719,391,535
6/26/201227.6327.9527.5227.8320,614,164
6/25/201227.5427.7527.2427.6224,919,359
6/22/201227.9128.1427.7928.0022,166,986
6/21/201228.4928.6427.7527.8132,721,808
6/20/201228.0428.5827.9428.4929,282,359
6/19/201228.3928.7527.5327.9681,054,694
6/18/201227.4327.4326.6927.1238,321,948
6/15/201227.1127.7626.9927.7040,136,399
6/14/201227.0927.3526.5126.9134,312,058
6/13/201226.8827.3826.7927.0219,639,522
6/12/201227.0027.1526.7327.0326,186,847
6/11/201227.3827.4226.7726.8120,471,013
6/8/201227.0427.2726.8027.1622,343,155
6/7/201227.7527.7627.1827.1832,898,572
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center