Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Oracle Corp (NY:ORCL)

229.28 -1.28 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 14, 2025 229.45 230.64 225.12 229.28 11,334,751 -1.28(-0.56%)
Jul 11, 2025 231.37 234.00 229.87 230.56 10,208,221 -4.44(-1.89%)
Jul 10, 2025 239.94 240.06 233.50 235.00 11,480,592 -0.81(-0.34%)
Jul 09, 2025 235.51 236.51 232.00 235.81 10,866,478 +1.31(+0.56%)
Jul 08, 2025 237.13 241.44 233.19 234.50 20,390,720 +2.24(+0.96%)
Jul 07, 2025 235.11 235.25 229.50 232.26 16,578,852 -5.06(-2.13%)
Jul 03, 2025 233.22 237.99 231.20 237.32 18,441,448 +7.34(+3.19%)
Jul 02, 2025 217.68 228.07 216.72 229.98 22,301,184 +11.02(+5.03%)
Jul 01, 2025 219.30 223.17 216.31 218.96 16,957,902 +0.33(+0.15%)
Jun 30, 2025 226.50 228.22 218.38 218.63 31,835,600 +8.39(+3.99%)
Jun 27, 2025 213.69 214.65 209.96 210.24 14,127,542 -2.58(-1.21%)
Jun 26, 2025 212.00 214.42 210.36 212.82 10,528,492 +2.10(+1.00%)
Jun 25, 2025 214.94 216.93 210.23 210.72 11,796,794 -4.55(-2.11%)
Jun 24, 2025 209.99 216.37 208.55 215.27 19,024,048 +8.23(+3.98%)
Jun 23, 2025 205.50 207.27 202.54 207.04 13,387,388 +1.87(+0.91%)
Jun 20, 2025 213.35 213.80 204.64 205.17 20,879,180 -5.70(-2.70%)
Jun 18, 2025 211.09 214.72 209.57 210.87 15,055,454 +2.69(+1.29%)
Jun 17, 2025 210.66 215.88 207.48 208.18 17,804,520 -2.92(-1.38%)
Jun 16, 2025 213.20 215.17 209.98 211.10 22,640,768 -4.12(-1.91%)
Jun 13, 2025 201.58 216.60 201.20 215.22 53,707,924 +15.36(+7.69%)
Jun 12, 2025 189.96 202.49 188.88 199.86 54,591,724 +23.48(+13.31%)
Jun 11, 2025 177.55 179.55 176.20 176.38 17,867,996 -1.10(-0.62%)
Jun 10, 2025 177.71 177.85 174.28 177.48 11,047,898 +0.33(+0.19%)
Jun 09, 2025 174.86 178.72 173.79 177.15 9,666,035 +3.13(+1.80%)
Jun 06, 2025 174.00 174.79 172.66 174.02 6,833,764 +2.88(+1.68%)
Jun 05, 2025 169.00 172.26 168.75 171.14 7,724,398 +3.04(+1.81%)
Jun 04, 2025 169.71 170.48 167.57 168.10 6,374,910 -1.04(-0.61%)
Jun 03, 2025 166.80 169.33 166.59 169.14 7,156,932 +2.57(+1.54%)
Jun 02, 2025 164.16 167.00 162.60 166.57 7,165,699 +1.04(+0.63%)
May 30, 2025 163.43 165.75 161.55 165.53 17,549,322 +2.63(+1.61%)
May 29, 2025 165.00 165.32 161.50 162.90 6,995,411 -0.95(-0.58%)
May 28, 2025 161.87 164.32 161.28 163.85 8,085,260 +1.94(+1.20%)
May 27, 2025 159.32 162.40 158.92 161.91 6,976,106 +5.94(+3.81%)
May 23, 2025 154.99 157.38 154.26 155.97 6,528,839 -1.34(-0.85%)
May 22, 2025 156.98 159.19 156.82 157.31 7,659,822 +0.13(+0.08%)
May 21, 2025 158.35 160.90 156.46 157.18 6,010,325 -3.13(-1.95%)
May 20, 2025 158.63 160.36 157.53 160.31 7,576,226 +0.67(+0.42%)
May 19, 2025 158.30 161.97 157.83 159.64 10,265,442 -0.85(-0.53%)
May 16, 2025 160.00 160.84 158.52 160.49 8,515,505 +1.09(+0.68%)
May 15, 2025 161.36 161.74 158.91 159.40 10,169,014 -3.55(-2.18%)
May 14, 2025 162.36 163.41 161.06 162.95 7,498,345 +0.68(+0.42%)
May 13, 2025 158.22 163.22 157.57 162.27 11,953,622 +5.05(+3.21%)
May 12, 2025 156.31 157.43 154.42 157.22 7,874,192 +6.88(+4.58%)
May 09, 2025 150.04 151.80 149.79 150.34 4,707,161 +0.04(+0.03%)
May 08, 2025 149.05 151.81 148.61 150.30 6,110,641 +0.93(+0.62%)
May 07, 2025 147.50 149.90 147.24 149.37 6,051,220 +1.67(+1.13%)
May 06, 2025 146.98 148.94 145.72 147.70 5,107,086 -1.59(-1.07%)
May 05, 2025 149.43 150.82 148.52 149.29 5,186,817 -1.44(-0.96%)
May 02, 2025 148.33 153.06 148.33 150.73 11,345,979 +5.24(+3.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.