|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 59,121,300 | 12.53 | 12.55 | 12.32 | 12.40 | 00:00:00 | | 2005-09-27 | 37,175,400 | 12.43 | 12.46 | 12.29 | 12.33 | 00:00:00 | | 2005-09-28 | 44,322,600 | 12.33 | 12.34 | 12.18 | 12.19 | 00:00:00 | | 2005-09-29 | 52,675,100 | 12.19 | 12.35 | 12.00 | 12.32 | 00:00:00 | | 2005-09-30 | 47,196,700 | 12.30 | 12.55 | 12.25 | 12.40 | 00:00:00 | | 2005-10-03 | 29,587,000 | 12.42 | 12.57 | 12.37 | 12.38 | 00:00:00 | | 2005-10-04 | 40,711,300 | 12.38 | 12.46 | 12.14 | 12.24 | 00:00:00 | | 2005-10-05 | 34,810,800 | 12.22 | 12.25 | 12.03 | 12.17 | 00:00:00 | | 2005-10-06 | 45,169,600 | 12.19 | 12.28 | 11.90 | 12.03 | 00:00:00 | | 2005-10-07 | 38,992,300 | 12.07 | 12.10 | 11.85 | 11.98 | 00:00:00 | | 2005-10-10 | 29,849,900 | 11.97 | 12.07 | 11.85 | 12.01 | 00:00:00 | | 2005-10-11 | 45,667,300 | 12.01 | 12.21 | 11.99 | 12.08 | 00:00:00 | | 2005-10-12 | 38,079,800 | 12.06 | 12.25 | 12.00 | 12.00 | 00:00:00 | | 2005-10-13 | 27,465,200 | 11.99 | 12.22 | 11.97 | 12.08 | 00:00:00 | | 2005-10-14 | 32,795,600 | 12.14 | 12.35 | 12.06 | 12.31 | 00:00:00 | | 2005-10-17 | 38,993,900 | 12.28 | 12.59 | 12.21 | 12.38 | 00:00:00 | | 2005-10-18 | 25,834,800 | 12.33 | 12.47 | 12.32 | 12.37 | 00:00:00 | | 2005-10-19 | 58,419,100 | 12.32 | 12.59 | 11.96 | 12.19 | 00:00:00 | | 2005-10-20 | 47,206,300 | 12.29 | 12.41 | 12.11 | 12.14 | 00:00:00 | | 2005-10-21 | 35,748,100 | 12.21 | 12.38 | 12.18 | 12.26 | 00:00:00 | | 2005-10-24 | 57,566,900 | 12.38 | 12.85 | 12.31 | 12.82 | 00:00:00 | | 2005-10-25 | 51,760,300 | 12.73 | 13.05 | 12.70 | 12.97 | 00:00:00 | | 2005-10-26 | 43,509,100 | 12.85 | 12.98 | 12.57 | 12.66 | 00:00:00 | | 2005-10-27 | 29,622,400 | 12.60 | 12.73 | 12.44 | 12.45 | 00:00:00 | | 2005-10-28 | 33,836,100 | 12.56 | 12.77 | 12.48 | 12.71 | 00:00:00 | | 2005-10-31 | 41,791,500 | 12.65 | 12.78 | 12.57 | 12.68 | 00:00:00 | | 2005-11-01 | 24,387,500 | 12.58 | 12.86 | 12.58 | 12.73 | 00:00:00 | | 2005-11-02 | 50,023,400 | 12.58 | 12.66 | 12.30 | 12.48 | 00:00:00 | | 2005-11-03 | 111,121,200 | 12.40 | 12.41 | 11.75 | 12.20 | 00:00:00 | | 2005-11-04 | 44,164,800 | 12.18 | 12.64 | 12.17 | 12.61 | 00:00:00 | | 2005-11-07 | 29,100,700 | 12.59 | 12.64 | 12.45 | 12.61 | 00:00:00 | | 2005-11-08 | 25,869,200 | 12.55 | 12.65 | 12.49 | 12.62 | 00:00:00 | | 2005-11-09 | 23,907,200 | 12.56 | 12.62 | 12.48 | 12.51 | 00:00:00 | | 2005-11-10 | 31,650,500 | 12.49 | 12.71 | 12.38 | 12.70 | 00:00:00 | | 2005-11-11 | 30,479,300 | 12.70 | 13.03 | 12.65 | 12.81 | 00:00:00 | | 2005-11-14 | 23,442,500 | 12.78 | 12.94 | 12.75 | 12.82 | 00:00:00 | | 2005-11-15 | 27,329,100 | 12.73 | 12.80 | 12.60 | 12.67 | 00:00:00 | | 2005-11-16 | 30,348,600 | 12.62 | 12.63 | 12.41 | 12.49 | 00:00:00 | | 2005-11-17 | 42,160,700 | 12.45 | 12.63 | 12.38 | 12.61 | 00:00:00 | | 2005-11-18 | 33,066,300 | 12.80 | 12.82 | 12.57 | 12.62 | 00:00:00 | | 2005-11-21 | 41,774,600 | 12.53 | 12.65 | 12.34 | 12.44 | 00:00:00 | | 2005-11-22 | 46,232,600 | 12.33 | 12.49 | 12.31 | 12.39 | 00:00:00 | | 2005-11-23 | 34,181,500 | 12.35 | 12.67 | 12.34 | 12.64 | 00:00:00 | | 2005-11-25 | 7,851,800 | 12.67 | 12.77 | 12.60 | 12.61 | 00:00:00 | | 2005-11-28 | 23,032,000 | 12.59 | 12.60 | 12.47 | 12.54 | 00:00:00 | | 2005-11-29 | 28,170,300 | 12.58 | 12.80 | 12.57 | 12.73 | 00:00:00 | | 2005-11-30 | 34,494,500 | 12.71 | 12.81 | 12.56 | 12.60 | 00:00:00 | | 2005-12-01 | 30,461,100 | 12.68 | 12.92 | 12.67 | 12.86 | 00:00:00 | | 2005-12-02 | 28,696,800 | 12.94 | 12.95 | 12.73 | 12.76 | 00:00:00 | | 2005-12-05 | 44,185,500 | 12.72 | 12.74 | 12.42 | 12.51 | 00:00:00 | | 2005-12-06 | 31,834,600 | 12.54 | 12.63 | 12.42 | 12.52 | 00:00:00 | | 2005-12-07 | 40,344,700 | 12.52 | 12.58 | 12.36 | 12.51 | 00:00:00 | | 2005-12-08 | 74,267,100 | 12.50 | 12.52 | 12.23 | 12.44 | 00:00:00 | | 2005-12-09 | 44,892,400 | 12.43 | 12.58 | 12.43 | 12.50 | 00:00:00 | | 2005-12-12 | 47,504,200 | 12.51 | 12.86 | 12.50 | 12.84 | 00:00:00 | | 2005-12-13 | 40,282,900 | 12.70 | 12.86 | 12.60 | 12.83 | 00:00:00 | | 2005-12-14 | 36,832,600 | 12.82 | 12.90 | 12.68 | 12.81 | 00:00:00 | | 2005-12-15 | 39,587,100 | 12.71 | 12.85 | 12.64 | 12.83 | 00:00:00 | | 2005-12-16 | 203,707,300 | 12.54 | 12.73 | 11.99 | 12.69 | 00:00:00 | | 2005-12-19 | 88,440,700 | 12.55 | 12.62 | 12.28 | 12.32 | 00:00:00 | | 2005-12-20 | 88,569,900 | 12.39 | 12.42 | 12.25 | 12.28 | 00:00:00 | | 2005-12-21 | 42,154,300 | 12.32 | 12.32 | 12.14 | 12.18 | 00:00:00 | | 2005-12-22 | 64,662,100 | 12.16 | 12.42 | 12.15 | 12.32 | 00:00:00 | | 2005-12-23 | 28,028,300 | 12.38 | 12.51 | 12.31 | 12.34 | 00:00:00 | | 2005-12-27 | 20,908,100 | 12.33 | 12.41 | 12.24 | 12.35 | 00:00:00 | | 2005-12-28 | 21,418,700 | 12.35 | 12.44 | 12.27 | 12.28 | 00:00:00 | | 2005-12-29 | 21,138,100 | 12.27 | 12.36 | 12.23 | 12.29 | 00:00:00 | | 2005-12-30 | 22,598,000 | 12.21 | 12.40 | 12.16 | 12.21 | 00:00:00 | | 2006-01-03 | 56,073,200 | 12.23 | 12.68 | 12.22 | 12.60 | 00:00:00 | | 2006-01-04 | 56,407,600 | 12.56 | 12.78 | 12.54 | 12.62 | 00:00:00 | | 2006-01-05 | 52,653,600 | 12.62 | 12.92 | 12.60 | 12.79 | 00:00:00 | | 2006-01-06 | 95,064,300 | 12.80 | 13.15 | 12.75 | 13.12 | 00:00:00 | | 2006-01-09 | 48,177,800 | 13.01 | 13.09 | 12.79 | 12.88 | 00:00:00 | | 2006-01-10 | 43,901,700 | 12.81 | 12.81 | 12.61 | 12.62 | 00:00:00 | | 2006-01-11 | 60,851,300 | 12.64 | 12.68 | 12.47 | 12.60 | 00:00:00 | | 2006-01-12 | 43,749,400 | 12.73 | 12.74 | 12.48 | 12.52 | 00:00:00 | | 2006-01-13 | 33,239,900 | 12.49 | 12.54 | 12.37 | 12.51 | 00:00:00 | | 2006-01-17 | 22,590,700 | 12.46 | 12.54 | 12.40 | 12.44 | 00:00:00 | | 2006-01-18 | 44,734,900 | 12.37 | 12.39 | 12.23 | 12.34 | 00:00:00 | | 2006-01-19 | 41,645,200 | 12.47 | 12.60 | 12.45 | 12.52 | 00:00:00 | | 2006-01-20 | 53,753,800 | 12.48 | 12.53 | 12.26 | 12.29 | 00:00:00 | | 2006-01-23 | 36,996,200 | 12.31 | 12.50 | 12.21 | 12.30 | 00:00:00 | | 2006-01-24 | 48,399,100 | 12.35 | 12.39 | 12.19 | 12.20 | 00:00:00 | | 2006-01-25 | 92,994,000 | 12.40 | 12.56 | 12.34 | 12.51 | 00:00:00 | | 2006-01-26 | 62,448,600 | 12.56 | 12.60 | 12.41 | 12.44 | 00:00:00 | | 2006-01-27 | 61,588,600 | 12.45 | 12.53 | 12.39 | 12.41 | 00:00:00 | | 2006-01-30 | 62,087,200 | 12.42 | 12.65 | 12.28 | 12.61 | 00:00:00 | | 2006-01-31 | 53,373,400 | 12.56 | 12.59 | 12.41 | 12.57 | 00:00:00 | | 2006-02-01 | 54,184,800 | 12.41 | 12.65 | 12.39 | 12.58 | 00:00:00 | | 2006-02-02 | 41,924,900 | 12.54 | 12.58 | 12.36 | 12.39 | 00:00:00 | | 2006-02-03 | 63,618,500 | 12.30 | 12.38 | 12.18 | 12.21 | 00:00:00 | | 2006-02-06 | 61,768,000 | 12.22 | 12.29 | 12.06 | 12.25 | 00:00:00 | | 2006-02-07 | 51,152,200 | 12.23 | 12.39 | 12.21 | 12.37 | 00:00:00 | | 2006-02-08 | 54,270,900 | 12.44 | 12.63 | 12.44 | 12.57 | 00:00:00 | | 2006-02-09 | 107,338,600 | 12.56 | 12.80 | 12.46 | 12.69 | 00:00:00 | | 2006-02-10 | 59,674,200 | 12.58 | 12.80 | 12.56 | 12.69 | 00:00:00 | | 2006-02-13 | 37,633,900 | 12.64 | 12.72 | 12.40 | 12.49 | 00:00:00 | | 2006-02-14 | 47,834,600 | 12.48 | 12.49 | 12.35 | 12.40 | 00:00:00 | | 2006-02-15 | 37,630,400 | 12.37 | 12.50 | 12.35 | 12.41 | 00:00:00 | | 2006-02-16 | 29,028,800 | 12.42 | 12.49 | 12.36 | 12.44 | 00:00:00 | | 2006-02-17 | 35,536,100 | 12.38 | 12.44 | 12.32 | 12.40 | 00:00:00 | | 2006-02-21 | 41,341,100 | 12.35 | 12.38 | 12.25 | 12.34 | 00:00:00 | | 2006-02-22 | 40,639,800 | 12.36 | 12.49 | 12.28 | 12.48 | 00:00:00 | | 2006-02-23 | 39,913,300 | 12.44 | 12.54 | 12.40 | 12.40 | 00:00:00 | | 2006-02-24 | 31,299,300 | 12.39 | 12.49 | 12.38 | 12.46 | 00:00:00 | | 2006-02-27 | 38,585,600 | 12.44 | 12.51 | 12.36 | 12.46 | 00:00:00 | | 2006-02-28 | 43,397,200 | 12.42 | 12.58 | 12.39 | 12.42 | 00:00:00 | | 2006-03-01 | 72,448,800 | 12.49 | 12.83 | 12.49 | 12.81 | 00:00:00 | | 2006-03-02 | 63,229,200 | 12.75 | 12.92 | 12.68 | 12.80 | 00:00:00 | | 2006-03-03 | 52,363,900 | 12.63 | 12.93 | 12.61 | 12.79 | 00:00:00 | | 2006-03-06 | 48,552,800 | 12.75 | 12.96 | 12.73 | 12.77 | 00:00:00 | | 2006-03-07 | 36,176,000 | 12.74 | 12.92 | 12.72 | 12.88 | 00:00:00 | | 2006-03-08 | 38,938,500 | 12.81 | 12.95 | 12.75 | 12.86 | 00:00:00 | | 2006-03-09 | 48,771,800 | 12.90 | 13.00 | 12.82 | 12.84 | 00:00:00 | | 2006-03-10 | 38,437,300 | 12.88 | 13.00 | 12.84 | 12.90 | 00:00:00 | | 2006-03-13 | 24,297,100 | 12.92 | 12.95 | 12.85 | 12.90 | 00:00:00 | | 2006-03-14 | 44,383,200 | 12.91 | 12.98 | 12.87 | 12.96 | 00:00:00 | | 2006-03-15 | 76,104,300 | 12.94 | 13.32 | 12.93 | 13.24 | 00:00:00 | | 2006-03-16 | 81,955,300 | 13.34 | 13.54 | 13.27 | 13.50 | 00:00:00 | | 2006-03-17 | 70,638,700 | 13.54 | 13.72 | 13.42 | 13.60 | 00:00:00 | | 2006-03-20 | 123,494,300 | 13.66 | 13.87 | 13.57 | 13.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
