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
2019-05-20 54.27 54.33 53.59 53.65 837,393
2019-05-17 54.605 54.88 54.33 54.47 456,727
2019-05-16 55.02 55.12 54.565 54.565 503,724
2019-05-15 54.56 54.77 54.50 54.53 470,255
2019-05-14 54.39 54.61 54.20 54.20 663,087
2019-05-13 53.46 53.86 53.42 53.49 699,119
2019-05-10 53.87 54.89 53.53 54.59 785,534
2019-05-09 53.11 54.31 53.11 54.20 738,409
2019-05-08 54.00 54.40 53.91 54.12 643,404
2019-05-07 54.24 54.39 53.71 53.82 642,368
2019-05-06 54.32 54.995 54.32 54.89 491,140
2019-05-03 54.86 55.00 54.75 54.75 488,265
2019-05-02 54.95 55.01 54.51 54.54 614,132
2019-05-01 55.11 55.40 54.925 54.925 419,768
2019-04-30 55.00 55.245 54.895 55.205 430,786
2019-04-29 55.37 55.46 55.105 55.105 341,761
2019-04-26 55.33 55.465 55.195 55.32 440,109
2019-04-25 54.68 55.05 54.68 55.025 449,429
2019-04-24 55.33 55.43 55.15 55.175 387,376
2019-04-23 55.01 55.12 54.98 54.995 420,910
2019-04-22 54.43 54.675 54.38 54.66 356,209
2019-04-18 54.34 54.56 54.26 54.455 413,077
2019-04-17 54.48 54.555 54.395 54.52 353,631
2019-04-16 54.69 54.79 54.34 54.47 355,338
2019-04-15 54.57 54.655 54.51 54.61 382,515
2019-04-12 54.29 54.485 54.22 54.455 358,786
2019-04-11 53.63 53.865 53.57 53.825 443,429
2019-04-10 53.96 54.13 53.93 53.935 361,088
2019-04-09 53.82 54.09 53.725 53.725 502,596
2019-04-08 53.70 53.82 53.59 53.75 394,227

» More Oracle Stock Price History

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