Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

88.53

-1.09

(-1.22%)

At close: 04:03PM EST

89.35

+0.82

(+0.93%)

Pre-market:

04:30AM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	89.51	89.61	88.40	88.53	88.53	4,097,200
03 Feb 2023	88.47	90.26	88.27	89.62	89.62	5,671,800
02 Feb 2023	90.66	91.22	88.95	89.38	89.38	8,269,200
01 Feb 2023	88.37	90.65	88.21	90.05	90.05	6,141,300
31 Jan 2023	87.69	88.48	87.35	88.46	88.46	6,200,400
30 Jan 2023	88.47	88.62	86.99	87.35	87.35	6,255,300
27 Jan 2023	89.50	89.72	88.96	88.99	88.99	5,676,500
26 Jan 2023	89.89	90.49	89.09	89.83	89.83	7,302,800
25 Jan 2023	88.70	89.86	87.74	89.64	89.64	5,896,800
24 Jan 2023	89.05	90.10	88.00	89.70	89.70	7,006,400
23 Jan 2023	87.19	89.13	86.97	88.97	88.97	7,390,200
20 Jan 2023	86.03	87.38	85.50	87.25	87.25	5,567,300
19 Jan 2023	86.40	86.99	85.26	85.94	85.94	5,597,000
18 Jan 2023	88.60	88.63	86.60	86.71	86.71	6,397,700
17 Jan 2023	89.19	89.44	88.43	88.60	88.60	6,550,400
13 Jan 2023	87.95	89.47	87.66	89.20	89.20	5,090,800
12 Jan 2023	88.70	89.20	88.17	88.78	88.78	6,071,100
11 Jan 2023	87.37	88.66	87.09	88.60	88.60	8,359,700
10 Jan 2023	85.64	86.61	85.57	86.50	86.50	5,703,300
09 Jan 2023	86.84	87.59	86.16	86.42	86.42	7,519,700
09 Jan 2023	0.32 Dividend
06 Jan 2023	84.74	86.34	83.82	85.66	85.34	8,641,600
05 Jan 2023	85.00	85.40	83.22	84.31	84.00	7,643,800
04 Jan 2023	84.20	85.17	83.64	84.48	84.16	7,836,200
03 Jan 2023	82.47	83.84	82.26	83.72	83.41	8,997,500
30 Dec 2022	81.13	81.93	80.76	81.74	81.43	5,375,700
29 Dec 2022	80.97	81.80	80.70	81.40	81.10	3,867,800
28 Dec 2022	81.09	81.64	80.19	80.33	80.03	3,794,000
27 Dec 2022	80.88	81.47	80.61	80.98	80.68	4,290,700
23 Dec 2022	80.51	80.90	79.99	80.85	80.55	4,129,100
22 Dec 2022	80.94	81.17	79.43	80.49	80.19	8,181,400
21 Dec 2022	81.35	82.14	80.94	81.50	81.20	5,932,400
20 Dec 2022	80.50	81.49	80.35	80.94	80.64	6,390,200
19 Dec 2022	79.92	81.10	79.68	80.50	80.20	7,738,800
16 Dec 2022	79.96	80.46	79.48	79.58	79.28	19,200,700
15 Dec 2022	80.79	81.03	79.46	80.07	79.77	8,196,800
14 Dec 2022	80.81	82.89	80.57	81.82	81.51	11,183,100
13 Dec 2022	84.94	85.58	79.70	80.56	80.26	22,812,200
12 Dec 2022	80.31	81.41	79.94	81.28	80.98	15,807,600
09 Dec 2022	79.65	80.36	79.54	79.86	79.56	6,850,800
08 Dec 2022	79.13	80.21	78.53	80.07	79.77	5,918,700
07 Dec 2022	78.67	79.44	78.58	78.78	78.49	5,105,500
06 Dec 2022	79.35	79.82	78.06	78.91	78.62	7,656,100
05 Dec 2022	82.41	82.42	79.41	79.43	79.13	9,102,900
02 Dec 2022	83.20	83.62	82.58	83.35	83.04	4,798,900
01 Dec 2022	83.05	84.53	82.35	84.11	83.80	6,127,200
30 Nov 2022	80.47	83.18	80.00	83.03	82.72	9,610,300
29 Nov 2022	81.33	81.50	80.52	80.85	80.55	4,928,200
28 Nov 2022	82.11	82.14	81.07	81.39	81.09	5,112,200
25 Nov 2022	82.85	83.49	82.54	82.72	82.41	2,754,900
23 Nov 2022	82.12	82.92	81.78	82.56	82.25	6,347,900
22 Nov 2022	79.89	82.21	79.83	82.12	81.81	8,796,200
21 Nov 2022	79.57	80.10	78.90	79.82	79.52	5,235,400
18 Nov 2022	80.00	80.46	78.85	79.73	79.43	6,107,000
17 Nov 2022	79.17	79.58	78.19	79.20	78.90	5,717,300
16 Nov 2022	79.12	80.23	78.86	79.89	79.59	6,011,900
15 Nov 2022	78.93	80.68	78.01	79.18	78.88	7,618,500
14 Nov 2022	77.48	79.54	77.33	78.53	78.24	7,153,000
11 Nov 2022	77.13	77.89	76.57	77.74	77.45	7,712,900
10 Nov 2022	77.70	78.47	76.71	77.17	76.88	10,437,300
09 Nov 2022	75.38	76.54	75.00	75.66	75.38	6,013,700
08 Nov 2022	76.95	77.14	75.02	75.64	75.36	9,104,200
07 Nov 2022	76.11	77.09	75.49	76.74	76.45	5,394,300
04 Nov 2022	75.94	76.67	74.24	76.00	75.72	7,219,000
03 Nov 2022	74.72	75.69	74.05	75.03	74.75	6,761,200
02 Nov 2022	76.65	77.43	75.01	75.12	74.84	7,524,300
01 Nov 2022	78.60	79.23	76.34	77.11	76.82	7,753,000
31 Oct 2022	76.50	78.33	76.40	78.07	77.78	12,349,000
28 Oct 2022	75.30	77.68	75.30	77.36	77.07	8,758,100
27 Oct 2022	74.75	75.88	74.55	75.15	74.87	7,053,000
26 Oct 2022	72.61	75.72	72.55	74.82	74.54	10,693,600
25 Oct 2022	73.45	74.11	72.61	73.14	72.87	9,137,700
24 Oct 2022	72.93	73.69	71.78	72.92	72.65	11,489,400
21 Oct 2022	71.03	72.79	70.31	72.70	72.43	15,652,600
20 Oct 2022	67.53	69.92	67.19	69.25	68.99	17,600,500
19 Oct 2022	66.49	67.19	65.78	66.30	66.05	5,506,000
18 Oct 2022	68.00	68.58	66.33	67.03	66.78	6,688,600
17 Oct 2022	65.88	67.57	65.87	67.02	66.77	11,368,300
14 Oct 2022	65.72	66.61	64.21	64.31	64.07	8,044,500
13 Oct 2022	62.48	65.71	62.27	65.20	64.96	10,147,100
12 Oct 2022	62.62	64.28	62.17	63.78	63.54	9,008,600
11 Oct 2022	61.85	63.10	61.65	62.41	62.18	7,376,900
11 Oct 2022	0.32 Dividend
10 Oct 2022	63.61	63.90	62.02	62.57	62.02	6,407,200
07 Oct 2022	64.49	64.62	62.74	63.29	62.73	7,137,900
06 Oct 2022	66.33	66.81	65.22	65.30	64.72	6,992,000
05 Oct 2022	65.34	67.19	64.98	66.64	66.05	9,201,600
04 Oct 2022	63.80	65.83	63.80	65.69	65.11	9,892,600
03 Oct 2022	60.99	63.24	60.81	63.08	62.52	9,661,400
30 Sept 2022	61.26	62.14	61.06	61.07	60.53	9,794,400
29 Sept 2022	62.29	62.60	60.78	61.40	60.86	8,882,100
28 Sept 2022	62.62	63.35	62.25	63.07	62.51	8,549,900
27 Sept 2022	64.16	64.40	62.04	62.42	61.87	9,284,800
26 Sept 2022	64.33	64.92	63.39	63.45	62.89	6,897,800
23 Sept 2022	65.35	65.44	63.87	64.55	63.98	9,282,500
22 Sept 2022	66.85	66.94	65.84	66.03	65.45	7,190,700
21 Sept 2022	68.71	68.88	66.74	66.75	66.16	6,768,200
20 Sept 2022	68.27	68.46	67.45	68.11	67.51	8,624,300
19 Sept 2022	68.20	69.13	67.91	69.07	68.46	8,364,000
16 Sept 2022	69.58	69.80	68.25	68.83	68.22	23,412,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,128.98-68.17(-0.56%)

NZD/USD0.6330+0.0025(+0.39%)

ALL ORDS7,713.10-32.80(-0.42%)

OIL75.50+1.39(+1.88%)

GOLD1,889.30+9.80(+0.52%)

Oracle Corporation (ORCL)

NZX 50
12,128.98
-68.17(-0.56%)

NZD/USD
0.6330
+0.0025(+0.39%)

ALL ORDS
7,713.10
-32.80(-0.42%)

OIL
75.50
+1.39(+1.88%)

GOLD
1,889.30
+9.80(+0.52%)