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
2019-02-22 52.43 52.57 52.23 52.48 679,050
2019-02-21 51.69 52.335 51.69 52.095 771,186
2019-02-20 51.91 52.17 51.53 51.795 732,635
2019-02-19 51.33 52.17 51.33 52.075 627,453
2019-02-15 50.71 51.70 50.71 51.63 715,341
2019-02-14 51.23 51.73 51.23 51.48 688,114
2019-02-13 51.08 51.535 51.08 51.37 562,906
2019-02-12 51.38 51.54 51.195 51.195 673,319
2019-02-11 50.98 51.45 50.98 51.245 593,327
2019-02-08 50.34 50.97 50.25 50.90 767,068
2019-02-07 50.59 50.96 50.215 50.215 948,810
2019-02-06 51.20 51.49 51.01 51.285 686,452
2019-02-05 51.08 51.35 50.95 51.21 727,642
2019-02-04 50.64 51.225 50.555 51.03 888,076
2019-02-01 50.59 51.07 50.37 50.565 950,418
2019-01-31 50.25 50.49 50.145 50.24 1,060,039
2019-01-30 49.62 50.465 49.62 50.385 1,057,630
2019-01-29 49.40 49.915 49.40 49.59 849,693
2019-01-28 49.76 49.76 49.29 49.485 953,033
2019-01-25 49.65 49.89 49.49 49.78 897,506
2019-01-24 49.22 49.41 48.90 49.205 825,116
2019-01-23 49.26 49.37 48.84 49.27 949,653
2019-01-22 49.01 49.12 48.76 48.76 899,704
2019-01-18 48.95 49.51 48.95 49.26 969,122
2019-01-17 48.19 48.86 48.19 48.60 934,346
2019-01-16 48.58 48.64 48.09 48.15 931,437
2019-01-15 47.74 48.47 47.67 48.38 996,129
2019-01-14 47.63 48.33 47.63 48.09 950,002
2019-01-11 47.44 48.59 47.44 48.305 1,240,689
2019-01-10 47.42 47.95 46.90 47.82 1,276,935

» More Oracle Stock Price History

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