ORACLE Historical Stock Price

Below is the stock price history for Oracle ORCL. Data is recorded each day for the historical open, high, low, close and volume. The Oracle stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Oracle Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-12 49.11 49.82 49.11 49.51 1,310,868
2018-01-11 48.78 48.99 48.48 48.955 1,325,447
2018-01-10 48.94 49.17 48.61 48.805 1,259,377
2018-01-09 49.16 49.335 48.93 49.10 1,571,060
2018-01-08 48.23 49.05 47.95 49.035 1,443,722
2018-01-05 48.48 48.61 48.28 48.45 1,426,735
2018-01-04 47.90 48.145 47.72 48.145 1,703,695
2018-01-03 47.50 48.05 47.50 47.775 2,107,032
2018-01-02 47.55 47.76 46.21 46.535 2,242,977
2017-12-29 47.63 47.80 47.37 47.37 810,780
2017-12-28 47.43 47.54 47.34 47.51 758,984
2017-12-27 47.26 47.44 47.235 47.36 733,956
2017-12-26 47.38 47.55 47.35 47.41 1,071,661
2017-12-22 47.37 47.395 47.15 47.33 1,090,740
2017-12-21 47.98 47.98 47.29 47.295 1,404,016
2017-12-20 48.10 48.10 47.82 47.885 1,097,790
2017-12-19 48.09 48.31 47.81 47.81 1,797,998
2017-12-18 48.56 48.66 47.76 47.76 1,843,833
2017-12-15 48.14 48.31 47.21 48.295 3,806,975
2017-12-14 50.20 50.385 49.98 50.225 1,440,082
2017-12-13 50.35 50.40 50.03 50.175 981,341
2017-12-12 50.24 50.70 50.24 50.385 1,186,254
2017-12-11 49.81 50.495 49.81 50.42 1,159,363
2017-12-08 48.92 49.69 48.92 49.61 1,135,243
2017-12-07 48.41 48.79 48.33 48.64 860,611
2017-12-06 47.855 48.56 47.765 48.49 1,240,429
2017-12-05 48.10 48.64 48.005 48.005 1,543,552
2017-12-04 49.63 49.63 48.42 48.425 1,037,549
2017-12-01 49.44 49.91 49.17 49.655 1,225,971
2017-11-30 48.96 49.28 48.89 49.17 1,250,785

» More Oracle Stock Price History

To see other companies like Oracle (ORCL), view our stock market today for news, and other data.