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
2017-11-20 49.00 49.145 48.95 49.06 556,092
2017-11-17 49.09 49.13 48.88 48.945 531,084
2017-11-16 49.16 49.61 49.16 49.26 577,452
2017-11-15 48.89 49.03 48.775 48.775 464,244
2017-11-14 49.30 49.30 48.94 49.11 508,809
2017-11-13 49.095 49.405 49.09 49.405 240,450
2017-11-10 49.06 49.33 48.80 49.33 541,836
2017-11-09 50.03 50.19 48.545 49.235 1,046,162
2017-11-08 50.25 50.70 50.25 50.555 382,835
2017-11-07 50.47 50.47 50.10 50.42 407,941
2017-11-06 50.19 50.54 50.09 50.40 447,602
2017-11-03 50.23 50.31 50.18 50.25 676,424
2017-11-02 50.36 50.54 50.15 50.29 692,922
2017-11-01 50.90 50.92 50.60 50.65 578,757
2017-10-31 50.85 51.27 50.80 50.915 490,539
2017-10-30 50.43 50.68 50.25 50.68 581,722
2017-10-27 50.30 50.96 50.06 50.93 796,675
2017-10-26 50.11 50.29 49.88 50.29 683,143
2017-10-25 50.15 50.63 49.66 49.69 902,315
2017-10-24 49.30 50.13 49.30 49.955 983,418
2017-10-23 49.40 49.64 49.30 49.43 616,553
2017-10-20 49.61 49.63 49.195 49.27 578,437
2017-10-19 49.31 49.64 49.23 49.345 525,541
2017-10-18 49.69 49.69 49.21 49.62 728,808
2017-10-17 48.735 49.275 48.735 49.155 579,668
2017-10-16 48.60 48.89 48.50 48.845 533,662
2017-10-13 48.42 48.71 48.37 48.615 531,543
2017-10-12 48.35 48.47 48.13 48.13 687,852
2017-10-11 48.33 48.44 48.18 48.295 519,818
2017-10-10 48.36 48.38 48.03 48.20 561,980

» More Oracle Stock Price History

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