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
2018-09-19 49.01 49.52 48.95 49.485 1,817,124
2018-09-18 47.40 49.48 47.40 49.03 2,627,429
2018-09-17 49.19 49.85 49.125 49.17 2,004,165
2018-09-14 49.00 49.42 49.00 49.27 1,835,519
2018-09-13 49.39 49.71 48.895 48.98 1,674,357
2018-09-12 48.64 49.45 48.64 49.345 1,318,619
2018-09-11 48.76 49.02 48.65 48.96 1,261,061
2018-09-10 48.175 48.995 48.17 48.87 1,895,775
2018-09-07 47.49 47.985 47.49 47.80 1,594,547
2018-09-06 47.95 48.19 47.555 47.77 1,531,523
2018-09-05 48.42 48.42 47.82 48.04 1,154,298
2018-09-04 48.38 48.79 48.26 48.565 1,321,966
2018-08-31 48.25 48.60 48.25 48.485 648,954
2018-08-30 48.755 48.82 48.345 48.35 1,104,227
2018-08-29 48.78 49.085 48.75 48.955 809,642
2018-08-28 49.37 49.38 48.64 48.64 1,251,085
2018-08-27 49.49 49.68 49.31 49.35 678,685
2018-08-24 49.12 49.375 49.02 49.30 583,556
2018-08-23 48.78 49.28 48.78 48.935 752,857
2018-08-22 48.525 48.885 48.38 48.83 548,455
2018-08-21 48.43 48.59 48.415 48.415 356,850
2018-08-20 48.38 48.57 48.32 48.41 453,956
2018-08-17 48.21 48.495 48.01 48.35 730,558
2018-08-16 48.22 48.43 48.06 48.07 559,733
2018-08-15 48.15 48.25 47.59 47.82 1,726,991
2018-08-14 48.14 48.295 48.04 48.215 798,433
2018-08-13 48.42 48.58 48.00 48.00 852,596
2018-08-10 48.44 48.70 48.26 48.35 767,375
2018-08-09 48.62 48.70 48.53 48.53 679,668
2018-08-08 48.39 48.55 48.355 48.42 355,254

» More Oracle Stock Price History

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