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
2018-12-14 46.53 47.01 46.53 46.685 1,415,431
2018-12-13 47.43 47.505 46.83 47.385 1,613,565
2018-12-12 47.07 48.10 47.07 47.44 1,720,897
2018-12-11 47.11 47.11 46.09 46.61 1,355,028
2018-12-10 45.97 47.03 45.43 46.75 1,938,146
2018-12-07 46.70 46.985 45.88 46.08 1,620,903
2018-12-06 48.00 48.00 45.66 46.66 2,806,408
2018-12-04 49.74 50.17 48.78 48.78 1,643,081
2018-12-03 49.75 50.105 49.27 49.85 1,440,542
2018-11-30 47.88 48.81 47.76 48.61 1,232,639
2018-11-29 48.02 48.26 47.49 47.97 1,232,792
2018-11-28 47.79 48.23 47.39 48.195 2,012,226
2018-11-27 47.91 47.91 46.82 47.34 1,720,472
2018-11-26 48.99 48.99 48.135 48.305 1,211,630
2018-11-23 48.22 49.07 48.20 48.51 716,882
2018-11-21 48.67 49.13 48.55 48.73 788,774
2018-11-20 48.80 49.06 47.98 48.23 1,655,907
2018-11-19 50.92 50.98 49.45 49.47 1,612,434
2018-11-16 50.69 51.41 50.62 51.15 1,677,805
2018-11-15 50.06 50.61 49.09 50.595 2,085,678
2018-11-14 49.89 49.89 48.81 48.93 1,453,668
2018-11-13 49.60 49.99 49.29 49.585 1,118,741
2018-11-12 50.33 50.33 49.17 49.21 897,657
2018-11-09 50.02 50.78 50.02 50.62 1,059,365
2018-11-08 50.31 50.465 50.11 50.43 734,636
2018-11-07 49.71 50.49 49.71 50.29 888,113
2018-11-06 49.19 49.37 48.87 49.22 744,560
2018-11-05 49.04 49.12 48.54 49.005 872,167
2018-11-02 48.88 48.96 48.28 48.79 1,587,610
2018-11-01 48.76 48.99 48.35 48.595 1,110,639

» More Oracle Stock Price History

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