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
2018-06-15 45.76 46.47 45.71 46.215 1,237,673
2018-06-14 47.08 47.08 45.68 45.89 2,116,784
2018-06-13 48.33 48.66 48.135 48.395 846,754
2018-06-12 48.26 48.56 48.20 48.425 1,242,720
2018-06-11 48.08 48.38 47.995 48.30 594,169
2018-06-08 47.625 48.37 47.60 48.225 970,198
2018-06-07 47.96 48.01 47.47 47.70 803,617
2018-06-06 47.37 47.78 47.14 47.67 581,425
2018-06-05 47.09 47.38 46.82 47.17 679,949
2018-06-04 47.45 47.55 47.26 47.37 726,457
2018-06-01 47.05 47.35 47.03 47.285 682,066
2018-05-31 46.93 47.14 46.745 46.75 524,312
2018-05-30 46.58 47.20 46.47 47.065 559,169
2018-05-29 46.46 46.79 46.07 46.27 783,452
2018-05-25 46.61 47.14 46.61 47.01 573,241
2018-05-24 46.90 46.90 46.15 46.47 666,444
2018-05-23 46.08 46.91 46.08 46.855 419,934
2018-05-22 47.49 47.49 46.32 46.415 1,210,622
2018-05-21 46.69 47.26 46.69 47.20 850,151
2018-05-18 46.51 46.75 46.26 46.26 608,950
2018-05-17 46.63 47.03 46.48 46.57 555,971
2018-05-16 46.65 46.85 46.50 46.645 415,742
2018-05-15 46.49 46.75 46.28 46.71 762,822
2018-05-14 46.80 47.24 46.72 46.78 434,833
2018-05-11 47.00 47.00 46.65 46.76 456,458
2018-05-10 46.72 47.085 46.68 46.895 433,405
2018-05-09 46.14 46.67 46.01 46.485 597,830
2018-05-08 45.86 45.91 45.58 45.875 602,028
2018-05-07 45.93 46.23 45.885 46.02 433,703
2018-05-04 44.96 45.91 44.96 45.74 630,332

» More Oracle Stock Price History

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