Oracle Corp (ORCL)

129.87
+2.31 (1.81%)
NYSE· Last Trade: Aug 1st, 10:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oracle Corp (ORCL)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026130.07132.40125.70129.8734,418,249129.87
7/30/2026122.87128.34121.58127.5641,261,927127.56
7/29/2026119.42121.92116.20117.7428,051,563117.74
7/28/2026118.18122.33114.50119.9632,605,581119.96
7/27/2026118.00121.99116.80119.9037,080,646119.90
7/24/2026122.47123.08114.75114.9946,405,703114.99
7/23/2026123.96124.70119.44120.0430,805,000120.04
7/22/2026126.18128.84124.70125.8421,099,027125.84
7/21/2026122.81127.42122.21127.0527,716,671127.05
7/20/2026124.27125.49120.03121.3836,759,091121.38
7/17/2026121.70128.44121.50126.4139,917,141126.41
7/16/2026131.48131.78123.66124.2154,633,343124.21
7/15/2026130.56133.90128.84132.4948,446,060132.49
7/14/2026132.00132.76127.60127.9452,557,927127.94
7/13/2026139.03139.65131.35131.5456,494,332131.54
7/10/2026145.65145.68139.26140.6429,843,312140.64
7/09/2026141.42149.07140.94144.2235,185,639143.72
7/08/2026139.06141.84137.54140.4934,560,518140.00
7/07/2026143.72145.56137.55141.6047,144,878141.11
7/06/2026144.30145.62141.16143.7636,627,385143.26
7/02/2026143.30147.06138.83140.2744,914,687139.78
7/01/2026144.49147.55142.50142.5045,926,852142.01
6/30/2026147.25149.93144.48146.5535,900,195146.04
6/29/2026153.94154.50145.20147.7634,282,698147.25
6/26/2026150.26153.54148.00148.5336,532,142148.01
6/25/2026157.35157.62150.36152.4636,882,108151.93
6/24/2026162.48165.75155.35157.5338,256,706156.98
6/23/2026170.23174.33164.61165.1635,250,887164.59
6/22/2026182.31184.58174.40175.0723,012,368174.46
6/18/2026183.01187.99177.70184.2931,386,120183.65
6/17/2026186.15190.19182.58183.5316,588,773182.89
6/16/2026190.01195.32187.66188.3316,965,783187.68
6/15/2026187.39195.32186.21192.6420,243,597191.97
6/12/2026185.01185.58179.00184.1329,563,292183.49
6/11/2026179.67184.77175.28184.1063,606,259183.46
6/10/2026198.50212.48198.18201.2645,124,040200.56
6/09/2026213.90220.50197.79205.8125,995,755205.10
6/08/2026217.75219.06209.33211.8217,205,213211.09
6/05/2026229.49230.27209.45213.6829,048,567212.94
6/04/2026227.00238.95224.00236.3419,962,683235.52
6/03/2026240.48240.51227.60230.3323,583,430229.53
6/02/2026242.80249.00238.84244.5830,252,336243.73
6/01/2026230.50250.25224.60248.1548,553,995247.29
5/29/2026209.00226.29208.01225.7841,098,861225.00
5/28/2026194.04205.00193.38203.7025,163,738202.99
5/27/2026191.48192.14187.92190.9612,103,593190.30
5/26/2026193.30195.20190.56193.0612,841,833192.39
5/22/2026191.67197.00191.10192.0810,875,804191.41
5/21/2026189.01192.82187.20189.7712,105,969189.11
5/20/2026179.94188.22178.80188.1616,501,069187.51
5/19/2026186.00188.72180.93181.4616,701,761180.83
5/18/2026190.00190.76183.27186.6119,096,281185.96
5/15/2026190.49196.43188.90192.9515,747,241192.28
5/14/2026188.18200.71185.45195.6122,518,581194.93
5/13/2026189.03191.57185.06189.7615,774,299189.10
5/12/2026192.92192.92180.87186.8322,101,063186.18
5/11/2026192.15195.68190.60193.8416,874,485193.17
5/08/2026192.58198.00190.21195.9521,158,415195.27
5/07/2026198.61200.15190.80194.5931,722,707193.91
5/06/2026186.20194.29182.67194.0327,640,909193.36
5/05/2026182.13186.52179.00185.3523,408,489184.71
5/04/2026176.02183.50174.26180.2933,487,269179.66
5/01/2026166.42174.30166.15171.8326,318,088171.23