|
 Oracle Corporatio - [Ticker: ORCL] |     | | Last Trade | 48.75 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.08 (+0.98%) | Open | 49.52 | | High | 50.22 | Low | 48.71 | | Volume | 24,582,999 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 50.70 x 4,300 - 50.71 x 1,700 | | Former Close | 49.83 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ORCL quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 30,227,300 | 12.41 | 12.56 | 12.32 | 12.38 | 00:00:00 | | 2005-04-07 | 40,680,500 | 12.37 | 12.48 | 12.28 | 12.45 | 00:00:00 | | 2005-04-08 | 38,572,400 | 12.42 | 12.53 | 12.33 | 12.36 | 00:00:00 | | 2005-04-11 | 24,214,000 | 12.37 | 12.42 | 12.31 | 12.40 | 00:00:00 | | 2005-04-12 | 41,391,400 | 12.35 | 12.53 | 12.34 | 12.49 | 00:00:00 | | 2005-04-13 | 34,864,000 | 12.41 | 12.49 | 12.17 | 12.26 | 00:00:00 | | 2005-04-14 | 49,135,100 | 12.29 | 12.36 | 12.06 | 12.09 | 00:00:00 | | 2005-04-15 | 61,786,600 | 11.94 | 11.97 | 11.66 | 11.70 | 00:00:00 | | 2005-04-18 | 42,596,600 | 11.71 | 11.97 | 11.67 | 11.80 | 00:00:00 | | 2005-04-19 | 47,982,500 | 11.90 | 11.96 | 11.69 | 11.88 | 00:00:00 | | 2005-04-20 | 55,324,000 | 11.88 | 12.03 | 11.73 | 11.78 | 00:00:00 | | 2005-04-21 | 50,967,400 | 11.93 | 12.20 | 11.91 | 12.17 | 00:00:00 | | 2005-04-22 | 43,457,700 | 12.12 | 12.17 | 11.83 | 11.92 | 00:00:00 | | 2005-04-25 | 32,357,300 | 11.93 | 12.11 | 11.92 | 12.07 | 00:00:00 | | 2005-04-26 | 30,424,600 | 12.00 | 12.15 | 11.85 | 11.88 | 00:00:00 | | 2005-04-27 | 26,480,200 | 11.83 | 12.00 | 11.81 | 11.90 | 00:00:00 | | 2005-04-28 | 39,345,800 | 11.86 | 11.90 | 11.55 | 11.62 | 00:00:00 | | 2005-04-29 | 41,318,100 | 11.67 | 11.68 | 11.25 | 11.56 | 00:00:00 | | 2005-05-02 | 26,922,000 | 11.57 | 11.68 | 11.51 | 11.60 | 00:00:00 | | 2005-05-03 | 39,869,500 | 11.53 | 11.73 | 11.51 | 11.59 | 00:00:00 | | 2005-05-04 | 37,605,700 | 11.65 | 11.87 | 11.63 | 11.72 | 00:00:00 | | 2005-05-05 | 44,771,400 | 11.71 | 11.77 | 11.56 | 11.66 | 00:00:00 | | 2005-05-06 | 27,689,600 | 11.72 | 11.80 | 11.67 | 11.76 | 00:00:00 | | 2005-05-09 | 28,065,700 | 11.74 | 11.85 | 11.69 | 11.75 | 00:00:00 | | 2005-05-10 | 36,410,400 | 11.58 | 11.72 | 11.49 | 11.52 | 00:00:00 | | 2005-05-11 | 31,355,400 | 11.58 | 11.76 | 11.48 | 11.70 | 00:00:00 | | 2005-05-12 | 62,590,200 | 11.66 | 12.02 | 11.64 | 11.89 | 00:00:00 | | 2005-05-13 | 69,219,600 | 11.92 | 12.39 | 11.91 | 12.36 | 00:00:00 | | 2005-05-16 | 41,871,300 | 12.26 | 12.45 | 12.25 | 12.35 | 00:00:00 | | 2005-05-17 | 61,533,800 | 12.26 | 12.28 | 11.98 | 12.21 | 00:00:00 | | 2005-05-18 | 44,657,400 | 12.21 | 12.43 | 12.13 | 12.33 | 00:00:00 | | 2005-05-19 | 40,382,000 | 12.36 | 12.64 | 12.35 | 12.43 | 00:00:00 | | 2005-05-20 | 25,130,800 | 12.45 | 12.64 | 12.40 | 12.55 | 00:00:00 | | 2005-05-23 | 47,310,000 | 12.62 | 12.77 | 12.60 | 12.70 | 00:00:00 | | 2005-05-24 | 43,758,800 | 12.66 | 12.86 | 12.64 | 12.80 | 00:00:00 | | 2005-05-25 | 32,036,300 | 12.72 | 12.79 | 12.61 | 12.75 | 00:00:00 | | 2005-05-26 | 31,827,500 | 12.82 | 12.98 | 12.77 | 12.92 | 00:00:00 | | 2005-05-27 | 21,593,900 | 12.86 | 12.90 | 12.79 | 12.85 | 00:00:00 | | 2005-05-31 | 28,297,200 | 12.77 | 12.87 | 12.69 | 12.80 | 00:00:00 | | 2005-06-01 | 33,194,500 | 12.79 | 12.97 | 12.77 | 12.85 | 00:00:00 | | 2005-06-02 | 33,359,500 | 12.88 | 12.99 | 12.84 | 12.98 | 00:00:00 | | 2005-06-03 | 48,995,500 | 12.95 | 12.96 | 12.55 | 12.59 | 00:00:00 | | 2005-06-06 | 29,292,700 | 12.57 | 12.72 | 12.55 | 12.65 | 00:00:00 | | 2005-06-07 | 34,154,900 | 12.64 | 12.80 | 12.56 | 12.59 | 00:00:00 | | 2005-06-08 | 34,657,600 | 12.63 | 12.75 | 12.60 | 12.67 | 00:00:00 | | 2005-06-09 | 30,024,200 | 12.63 | 12.73 | 12.58 | 12.67 | 00:00:00 | | 2005-06-10 | 28,897,800 | 12.65 | 12.85 | 12.55 | 12.64 | 00:00:00 | | 2005-06-13 | 29,593,600 | 12.58 | 12.79 | 12.56 | 12.60 | 00:00:00 | | 2005-06-14 | 36,550,200 | 12.57 | 12.64 | 12.42 | 12.48 | 00:00:00 | | 2005-06-15 | 42,234,600 | 12.58 | 12.70 | 12.30 | 12.62 | 00:00:00 | | 2005-06-16 | 40,697,900 | 12.56 | 12.63 | 12.35 | 12.46 | 00:00:00 | | 2005-06-17 | 56,973,300 | 12.60 | 12.64 | 12.28 | 12.34 | 00:00:00 | | 2005-06-20 | 34,453,500 | 12.30 | 12.55 | 12.28 | 12.41 | 00:00:00 | | 2005-06-21 | 25,750,400 | 12.40 | 12.59 | 12.37 | 12.55 | 00:00:00 | | 2005-06-22 | 31,108,100 | 12.60 | 12.70 | 12.50 | 12.63 | 00:00:00 | | 2005-06-23 | 40,977,200 | 12.63 | 12.84 | 12.48 | 12.51 | 00:00:00 | | 2005-06-24 | 33,081,200 | 12.59 | 12.66 | 12.41 | 12.50 | 00:00:00 | | 2005-06-27 | 29,384,900 | 12.50 | 12.63 | 12.50 | 12.54 | 00:00:00 | | 2005-06-28 | 49,160,800 | 12.59 | 12.92 | 12.57 | 12.83 | 00:00:00 | | 2005-06-29 | 155,748,300 | 13.47 | 13.79 | 13.23 | 13.57 | 00:00:00 | | 2005-06-30 | 73,634,000 | 13.56 | 13.63 | 13.16 | 13.20 | 00:00:00 | | 2005-07-01 | 40,056,300 | 13.39 | 13.40 | 13.21 | 13.29 | 00:00:00 | | 2005-07-05 | 43,865,300 | 13.25 | 13.31 | 12.99 | 13.27 | 00:00:00 | | 2005-07-06 | 60,014,600 | 13.23 | 13.66 | 13.21 | 13.32 | 00:00:00 | | 2005-07-07 | 50,561,800 | 13.23 | 13.35 | 13.19 | 13.29 | 00:00:00 | | 2005-07-08 | 36,293,800 | 13.28 | 13.57 | 13.26 | 13.56 | 00:00:00 | | 2005-07-11 | 37,240,700 | 13.57 | 13.74 | 13.54 | 13.71 | 00:00:00 | | 2005-07-12 | 30,699,300 | 13.66 | 13.89 | 13.62 | 13.80 | 00:00:00 | | 2005-07-13 | 34,217,200 | 13.76 | 14.00 | 13.71 | 13.96 | 00:00:00 | | 2005-07-14 | 45,081,900 | 13.98 | 14.10 | 13.86 | 14.05 | 00:00:00 | | 2005-07-15 | 43,557,500 | 14.02 | 14.11 | 13.98 | 14.04 | 00:00:00 | | 2005-07-18 | 41,760,500 | 13.96 | 13.99 | 13.90 | 13.90 | 00:00:00 | | 2005-07-19 | 36,266,300 | 13.98 | 14.51 | 13.75 | 13.94 | 00:00:00 | | 2005-07-20 | 33,434,000 | 13.79 | 14.08 | 13.78 | 14.03 | 00:00:00 | | 2005-07-21 | 41,011,200 | 13.95 | 14.05 | 13.54 | 13.72 | 00:00:00 | | 2005-07-22 | 27,602,400 | 13.67 | 13.84 | 13.57 | 13.80 | 00:00:00 | | 2005-07-25 | 18,454,900 | 13.80 | 13.90 | 13.71 | 13.79 | 00:00:00 | | 2005-07-26 | 24,605,600 | 13.80 | 13.96 | 13.76 | 13.79 | 00:00:00 | | 2005-07-27 | 22,664,400 | 13.89 | 13.95 | 13.70 | 13.84 | 00:00:00 | | 2005-07-28 | 18,738,900 | 13.86 | 13.90 | 13.71 | 13.85 | 00:00:00 | | 2005-07-29 | 27,020,500 | 13.83 | 13.86 | 13.57 | 13.57 | 00:00:00 | | 2005-08-01 | 25,311,600 | 13.67 | 13.69 | 13.45 | 13.52 | 00:00:00 | | 2005-08-02 | 28,914,300 | 13.52 | 13.69 | 13.44 | 13.58 | 00:00:00 | | 2005-08-03 | 31,498,700 | 13.50 | 13.52 | 13.29 | 13.38 | 00:00:00 | | 2005-08-04 | 30,667,700 | 13.25 | 13.38 | 13.21 | 13.30 | 00:00:00 | | 2005-08-05 | 25,528,100 | 13.27 | 13.36 | 13.14 | 13.28 | 00:00:00 | | 2005-08-08 | 24,887,800 | 13.34 | 13.42 | 13.25 | 13.29 | 00:00:00 | | 2005-08-09 | 21,646,800 | 13.33 | 13.44 | 13.30 | 13.36 | 00:00:00 | | 2005-08-10 | 29,885,600 | 13.38 | 13.57 | 13.30 | 13.35 | 00:00:00 | | 2005-08-11 | 25,755,000 | 13.33 | 13.47 | 13.26 | 13.37 | 00:00:00 | | 2005-08-12 | 30,910,400 | 13.32 | 13.36 | 13.20 | 13.30 | 00:00:00 | | 2005-08-15 | 37,981,800 | 13.26 | 13.38 | 13.22 | 13.29 | 00:00:00 | | 2005-08-16 | 32,564,300 | 13.26 | 13.35 | 13.25 | 13.30 | 00:00:00 | | 2005-08-17 | 29,395,900 | 13.28 | 13.33 | 13.14 | 13.24 | 00:00:00 | | 2005-08-18 | 28,462,700 | 13.20 | 13.27 | 13.04 | 13.09 | 00:00:00 | | 2005-08-19 | 22,319,300 | 13.14 | 13.22 | 13.06 | 13.07 | 00:00:00 | | 2005-08-22 | 22,897,400 | 13.06 | 13.20 | 12.99 | 13.09 | 00:00:00 | | 2005-08-23 | 26,579,600 | 13.06 | 13.18 | 12.96 | 13.10 | 00:00:00 | | 2005-08-24 | 34,889,500 | 13.07 | 13.12 | 12.87 | 12.95 | 00:00:00 | | 2005-08-25 | 22,997,700 | 12.97 | 13.06 | 12.92 | 12.97 | 00:00:00 | | 2005-08-26 | 21,404,700 | 12.95 | 13.00 | 12.82 | 12.90 | 00:00:00 | | 2005-08-29 | 24,065,500 | 12.85 | 13.17 | 12.83 | 13.08 | 00:00:00 | | 2005-08-30 | 24,651,900 | 13.01 | 13.07 | 12.84 | 13.03 | 00:00:00 | | 2005-08-31 | 41,226,000 | 13.00 | 13.03 | 12.82 | 12.99 | 00:00:00 | | 2005-09-01 | 48,008,200 | 12.94 | 13.40 | 12.92 | 13.31 | 00:00:00 | | 2005-09-02 | 30,054,000 | 13.36 | 13.56 | 13.35 | 13.39 | 00:00:00 | | 2005-09-06 | 21,903,700 | 13.43 | 13.62 | 13.39 | 13.56 | 00:00:00 | | 2005-09-07 | 21,696,700 | 13.50 | 13.58 | 13.33 | 13.41 | 00:00:00 | | 2005-09-08 | 21,637,400 | 13.49 | 13.53 | 13.26 | 13.37 | 00:00:00 | | 2005-09-09 | 26,505,900 | 13.46 | 13.48 | 13.00 | 13.28 | 00:00:00 | | 2005-09-12 | 63,828,400 | 13.49 | 13.50 | 13.28 | 13.49 | 00:00:00 | | 2005-09-13 | 52,204,800 | 13.48 | 14.00 | 13.46 | 13.64 | 00:00:00 | | 2005-09-14 | 42,277,700 | 13.68 | 13.75 | 13.44 | 13.44 | 00:00:00 | | 2005-09-15 | 35,535,900 | 13.51 | 13.53 | 13.27 | 13.37 | 00:00:00 | | 2005-09-16 | 136,066,100 | 13.43 | 13.47 | 13.12 | 13.25 | 00:00:00 | | 2005-09-19 | 34,865,300 | 13.28 | 13.39 | 13.14 | 13.29 | 00:00:00 | | 2005-09-20 | 50,201,300 | 13.32 | 13.57 | 13.27 | 13.40 | 00:00:00 | | 2005-09-21 | 41,807,500 | 13.42 | 13.47 | 13.17 | 13.29 | 00:00:00 | | 2005-09-22 | 50,653,600 | 13.32 | 13.62 | 13.21 | 13.52 | 00:00:00 | | 2005-09-23 | 171,852,800 | 12.54 | 12.60 | 12.26 | 12.45 | 00:00:00 | | 2005-09-26 | 59,121,300 | 12.53 | 12.55 | 12.32 | 12.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
