Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

64.55

-1.48

(-2.24%)

At close: 04:04PM EDT

65.25

+0.70

(+1.08%)

After hours:

07:43PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	65.35	65.44	63.87	64.55	64.55	9,282,500
22 Sept 2022	66.85	66.94	65.84	66.03	66.03	7,190,700
21 Sept 2022	68.71	68.88	66.74	66.75	66.75	6,768,200
20 Sept 2022	68.27	68.46	67.45	68.11	68.11	8,624,300
19 Sept 2022	68.20	69.13	67.91	69.07	69.07	8,364,000
16 Sept 2022	69.58	69.80	68.25	68.83	68.83	23,411,400
15 Sept 2022	71.50	72.09	69.75	70.24	70.24	12,478,100
14 Sept 2022	75.79	75.87	71.77	72.12	72.12	21,601,400
13 Sept 2022	76.06	79.41	75.78	76.04	76.04	29,476,500
12 Sept 2022	76.63	77.38	76.27	77.08	77.08	15,628,900
09 Sept 2022	74.65	76.01	74.44	75.91	75.91	7,762,400
08 Sept 2022	74.03	74.80	73.61	74.65	74.65	6,897,100
07 Sept 2022	73.68	74.67	73.42	74.49	74.49	5,792,600
06 Sept 2022	74.70	75.19	73.55	73.83	73.83	7,090,100
02 Sept 2022	75.74	76.77	74.48	74.68	74.68	11,027,700
01 Sept 2022	74.12	75.37	73.53	75.30	75.30	8,139,800
31 Aug 2022	74.46	75.15	74.04	74.15	74.15	8,612,900
30 Aug 2022	74.42	74.67	73.46	74.14	74.14	5,099,100
29 Aug 2022	74.11	74.86	74.07	74.19	74.19	4,295,500
26 Aug 2022	76.98	77.26	74.57	74.65	74.65	4,904,100
25 Aug 2022	76.34	76.91	75.98	76.89	76.89	3,523,400
24 Aug 2022	76.47	76.56	76.05	76.17	76.17	3,876,400
23 Aug 2022	76.25	77.01	76.25	76.41	76.41	4,432,300
22 Aug 2022	77.93	77.93	76.17	76.46	76.46	5,757,700
19 Aug 2022	79.03	79.13	78.44	78.66	78.66	4,679,000
18 Aug 2022	79.28	79.88	79.01	79.32	79.32	4,120,500
17 Aug 2022	79.00	79.77	78.95	79.25	79.25	5,185,100
16 Aug 2022	78.90	79.66	78.85	79.52	79.52	6,185,100
15 Aug 2022	78.84	79.42	78.50	79.11	79.11	3,733,500
12 Aug 2022	78.00	79.42	77.66	79.15	79.15	6,692,300
11 Aug 2022	77.95	78.00	77.08	77.16	77.16	5,554,600
10 Aug 2022	77.59	77.98	77.20	77.54	77.54	5,258,500
09 Aug 2022	76.21	76.91	75.84	76.77	76.77	4,243,700
08 Aug 2022	76.92	77.43	76.27	76.47	76.47	4,733,500
05 Aug 2022	76.27	77.40	76.00	77.35	77.35	4,858,100
04 Aug 2022	77.45	77.85	77.11	77.40	77.40	3,656,200
03 Aug 2022	76.72	77.76	76.30	77.37	77.37	6,127,800
02 Aug 2022	76.99	77.26	76.06	76.35	76.35	6,403,400
01 Aug 2022	77.18	77.81	76.70	77.44	77.44	5,227,500
29 Jul 2022	77.01	78.16	77.00	77.84	77.84	5,926,600
28 Jul 2022	75.64	77.28	75.31	77.04	77.04	5,688,100
27 Jul 2022	74.38	76.12	74.32	75.87	75.87	6,677,200
26 Jul 2022	74.80	75.30	73.71	74.03	74.03	7,284,400
25 Jul 2022	75.10	75.43	74.34	74.86	74.86	5,721,600
22 Jul 2022	74.82	75.29	74.26	74.90	74.90	6,659,800
21 Jul 2022	72.15	74.63	72.13	74.54	74.54	7,005,100
20 Jul 2022	72.55	73.10	72.16	72.59	72.59	5,655,700
19 Jul 2022	70.64	72.30	70.26	72.24	72.24	7,160,300
18 Jul 2022	71.25	71.71	70.15	70.21	70.21	4,642,300
15 Jul 2022	70.26	70.87	70.00	70.74	70.74	5,134,100
14 Jul 2022	69.16	69.58	68.23	69.45	69.45	4,915,500
13 Jul 2022	69.05	70.53	68.68	70.03	70.03	6,454,800
12 Jul 2022	71.60	71.94	70.07	70.41	70.41	7,140,800
11 Jul 2022	71.00	71.97	70.90	71.57	71.57	4,543,300
11 Jul 2022	0.32 Dividend
08 Jul 2022	71.69	72.24	71.33	71.87	71.55	4,927,300
07 Jul 2022	71.83	71.98	71.18	71.83	71.51	7,814,500
06 Jul 2022	72.32	72.74	71.31	71.66	71.34	6,043,700
05 Jul 2022	70.38	72.00	70.18	71.99	71.67	9,040,400
01 Jul 2022	69.85	70.98	69.81	70.87	70.55	7,805,600
30 Jun 2022	68.21	70.25	68.21	69.87	69.56	9,888,600
29 Jun 2022	69.03	70.09	68.78	69.21	68.90	8,077,900
28 Jun 2022	70.57	71.07	68.53	68.58	68.27	7,252,100
27 Jun 2022	69.37	70.85	68.94	70.41	70.10	8,840,600
24 Jun 2022	68.33	70.78	67.97	70.70	70.39	20,132,600
23 Jun 2022	66.45	67.87	66.31	67.63	67.33	8,775,800
22 Jun 2022	66.93	67.57	66.38	66.53	66.23	8,219,900
21 Jun 2022	68.61	69.53	67.39	67.68	67.38	10,047,700
17 Jun 2022	68.75	69.37	67.39	67.72	67.42	16,445,600
16 Jun 2022	68.50	68.96	67.58	68.71	68.40	10,686,000
15 Jun 2022	70.45	71.42	68.67	69.70	69.39	11,765,500
14 Jun 2022	72.00	72.43	69.02	70.72	70.41	29,661,300
13 Jun 2022	65.78	66.10	63.76	64.05	63.76	16,547,200
10 Jun 2022	67.98	68.22	66.96	67.14	66.84	10,256,100
09 Jun 2022	70.77	71.16	69.20	69.22	68.91	6,824,900
08 Jun 2022	72.01	72.15	70.94	71.38	71.06	5,253,500
07 Jun 2022	71.59	73.13	71.59	72.69	72.37	5,675,700
06 Jun 2022	72.63	74.84	72.63	72.97	72.65	5,274,700
03 Jun 2022	72.56	72.96	71.23	71.79	71.47	8,169,500
02 Jun 2022	71.48	73.19	71.01	73.14	72.81	6,200,400
01 Jun 2022	73.02	73.27	71.15	71.60	71.28	5,804,700
31 May 2022	72.23	72.98	71.52	71.92	71.60	16,890,300
27 May 2022	72.36	72.85	71.55	72.78	72.46	6,566,700
26 May 2022	70.13	72.12	69.91	71.66	71.34	6,758,900
25 May 2022	68.88	70.22	68.77	69.83	69.52	7,103,300
24 May 2022	69.67	70.53	68.31	69.03	68.72	6,644,100
23 May 2022	69.31	70.47	68.67	70.04	69.73	7,370,200
20 May 2022	67.88	68.69	66.85	68.63	68.32	7,531,100
19 May 2022	67.48	67.90	66.72	67.04	66.74	9,451,600
18 May 2022	70.80	70.94	67.81	68.30	68.00	7,977,300
17 May 2022	71.05	71.90	70.70	71.88	71.56	5,952,500
16 May 2022	70.69	70.91	69.39	69.71	69.40	6,942,100
13 May 2022	70.96	71.98	70.53	71.17	70.85	6,700,100
12 May 2022	70.88	70.93	68.97	70.73	70.42	11,698,900
11 May 2022	72.31	73.46	70.87	71.03	70.71	6,932,100
10 May 2022	72.50	73.62	71.27	72.53	72.21	8,129,000
09 May 2022	71.64	72.59	71.17	71.54	71.22	7,019,700
06 May 2022	72.13	72.94	71.63	72.49	72.17	6,222,500
05 May 2022	74.00	74.72	71.99	72.80	72.48	7,197,200
04 May 2022	73.38	75.35	72.79	75.21	74.88	6,759,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,434.82-83.50(-0.72%)

NZD/USD0.5746-0.0099(-1.70%)

NZD/EUR0.5922-0.0016(-0.27%)

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

Oracle Corporation (ORCL)

NZX 50
11,434.82
-83.50(-0.72%)

NZD/USD
0.5746
-0.0099(-1.70%)

NZD/EUR
0.5922
-0.0016(-0.27%)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)