Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	146.56	148.64	145.34	145.49	11,522,914	+4.77(+3.39%)
Apr 30, 2025	138.48	141.30	135.56	140.72	9,431,943	-0.07(-0.05%)
Apr 29, 2025	139.81	141.16	139.55	140.79	4,850,599	+0.65(+0.46%)
Apr 28, 2025	139.65	140.67	138.08	140.14	6,982,673	+1.65(+1.19%)
Apr 25, 2025	137.49	139.00	136.75	138.49	5,476,385	+0.98(+0.71%)
Apr 24, 2025	132.51	137.86	132.00	137.51	7,300,673	+6.11(+4.65%)
Apr 23, 2025	134.91	135.87	130.99	131.40	9,537,038	+4.16(+3.27%)
Apr 22, 2025	124.50	127.99	123.39	127.24	11,230,003	+4.42(+3.60%)
Apr 21, 2025	126.89	127.19	121.23	122.82	12,205,279	-5.80(-4.51%)
Apr 17, 2025	130.90	131.30	128.44	128.62	8,925,565	-1.14(-0.88%)
Apr 16, 2025	132.28	132.54	127.85	129.76	8,294,996	-4.18(-3.12%)
Apr 15, 2025	134.76	136.48	133.72	133.94	8,626,120	-0.70(-0.52%)
Apr 14, 2025	136.80	136.80	132.87	134.64	8,211,630	+2.29(+1.73%)
Apr 11, 2025	132.11	133.00	128.84	132.35	10,190,182	-1.00(-0.75%)
Apr 10, 2025	136.65	136.65	129.25	133.35	12,398,561	-5.84(-4.20%)
Apr 09, 2025	122.96	140.09	122.96	139.19	17,822,216	+15.14(+12.20%)
Apr 08, 2025	132.07	132.51	121.26	124.05	11,989,548	-2.65(-2.09%)
Apr 07, 2025	118.44	132.70	118.44	126.70	19,549,076	-1.11(-0.87%)
Apr 04, 2025	132.43	133.34	126.50	127.81	15,046,077	-8.93(-6.53%)
Apr 03, 2025	138.75	140.89	136.15	136.74	14,479,698	-8.60(-5.92%)
Apr 02, 2025	139.36	147.36	139.36	145.34	11,626,058	+3.91(+2.76%)
Apr 01, 2025	139.26	142.74	138.26	141.43	9,549,137	+2.12(+1.52%)
Mar 31, 2025	138.14	140.09	136.27	139.31	15,564,985	-1.06(-0.75%)
Mar 28, 2025	143.26	145.13	138.61	140.37	13,193,492	-4.89(-3.37%)
Mar 27, 2025	145.33	146.51	144.40	145.26	9,180,146	-2.01(-1.37%)
Mar 26, 2025	152.34	152.48	146.03	147.27	13,267,259	-6.11(-3.98%)
Mar 25, 2025	153.96	155.04	152.50	153.38	8,549,096	-0.94(-0.61%)
Mar 24, 2025	155.78	156.04	153.48	154.32	7,875,071	+2.63(+1.73%)
Mar 21, 2025	151.11	153.29	149.57	151.69	17,683,962	-0.49(-0.32%)
Mar 20, 2025	151.04	153.94	150.28	152.17	7,073,706	+0.27(+0.18%)
Mar 19, 2025	149.52	153.52	149.46	151.90	6,932,432	+2.99(+2.01%)
Mar 18, 2025	151.82	151.87	148.10	148.91	9,449,054	-4.54(-2.96%)
Mar 17, 2025	149.86	155.19	149.86	153.46	9,916,540	+4.72(+3.18%)
Mar 14, 2025	148.38	150.34	147.35	148.74	9,363,504	+1.60(+1.09%)
Mar 13, 2025	149.25	149.63	144.96	147.13	14,234,610	-3.22(-2.14%)
Mar 12, 2025	145.71	151.69	144.49	150.35	15,424,964	+6.69(+4.65%)
Mar 11, 2025	142.91	145.26	137.21	143.66	27,294,352	-4.59(-3.10%)
Mar 10, 2025	149.99	151.97	146.28	148.26	21,546,780	-6.35(-4.11%)
Mar 07, 2025	150.08	155.92	147.97	154.60	12,691,956	+4.20(+2.80%)
Mar 06, 2025	156.59	156.59	149.19	150.40	12,402,502	-10.58(-6.57%)
Mar 05, 2025	157.49	161.90	156.49	160.98	7,163,373	+4.08(+2.60%)
Mar 04, 2025	158.65	159.19	152.97	156.91	13,214,433	-4.53(-2.81%)

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.

Oracle Corp (NY:ORCL)

Historical Prices

Sections

Services

Follow Us