|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 123,494,300 | 13.66 | 13.87 | 13.57 | 13.72 | 00:00:00 | 2006-03-21 | 144,514,300 | 13.34 | 13.90 | 13.22 | 13.62 | 00:00:00 | 2006-03-22 | 83,094,500 | 13.57 | 14.00 | 13.55 | 13.99 | 00:00:00 | 2006-03-23 | 51,101,900 | 13.91 | 13.99 | 13.73 | 13.80 | 00:00:00 | 2006-03-24 | 35,172,400 | 13.78 | 13.83 | 13.72 | 13.79 | 00:00:00 | 2006-03-27 | 36,645,400 | 13.83 | 13.94 | 13.77 | 13.84 | 00:00:00 | 2006-03-28 | 47,533,800 | 13.83 | 13.85 | 13.57 | 13.59 | 00:00:00 | 2006-03-29 | 55,889,000 | 13.59 | 13.81 | 13.43 | 13.72 | 00:00:00 | 2006-03-30 | 50,501,000 | 13.72 | 13.85 | 13.64 | 13.78 | 00:00:00 | 2006-03-31 | 33,230,900 | 13.72 | 13.85 | 13.69 | 13.69 | 00:00:00 | 2006-04-03 | 26,912,400 | 13.75 | 13.86 | 13.75 | 13.79 | 00:00:00 | 2006-04-04 | 30,831,800 | 13.82 | 13.91 | 13.78 | 13.84 | 00:00:00 | 2006-04-05 | 68,866,600 | 13.82 | 14.00 | 13.81 | 13.95 | 00:00:00 | 2006-04-06 | 32,777,300 | 13.96 | 13.96 | 13.74 | 13.80 | 00:00:00 | 2006-04-07 | 29,517,300 | 13.83 | 13.91 | 13.72 | 13.75 | 00:00:00 | 2006-04-10 | 28,913,900 | 13.73 | 13.85 | 13.62 | 13.83 | 00:00:00 | 2006-04-11 | 44,219,500 | 13.83 | 14.00 | 13.72 | 13.84 | 00:00:00 | 2006-04-12 | 29,211,300 | 13.84 | 13.90 | 13.73 | 13.78 | 00:00:00 | 2006-04-13 | 29,693,900 | 13.75 | 13.77 | 13.66 | 13.68 | 00:00:00 | 2006-04-17 | 28,970,700 | 13.66 | 13.83 | 13.65 | 13.74 | 00:00:00 | 2006-04-18 | 41,112,600 | 13.70 | 14.01 | 13.69 | 14.00 | 00:00:00 | 2006-04-19 | 58,049,400 | 13.84 | 14.34 | 13.81 | 14.31 | 00:00:00 | 2006-04-20 | 31,866,300 | 14.16 | 14.31 | 14.10 | 14.15 | 00:00:00 | 2006-04-21 | 56,187,900 | 14.16 | 14.45 | 14.15 | 14.28 | 00:00:00 | 2006-04-24 | 61,333,500 | 14.23 | 14.67 | 14.19 | 14.48 | 00:00:00 | 2006-04-25 | 58,690,100 | 14.56 | 14.83 | 14.55 | 14.65 | 00:00:00 | 2006-04-26 | 47,346,000 | 14.70 | 14.74 | 14.62 | 14.72 | 00:00:00 | 2006-04-27 | 108,691,200 | 14.68 | 15.21 | 14.55 | 14.93 | 00:00:00 | 2006-04-28 | 67,677,300 | 14.89 | 14.95 | 14.52 | 14.59 | 00:00:00 | 2006-05-01 | 41,422,900 | 14.61 | 14.96 | 14.43 | 14.58 | 00:00:00 | 2006-05-02 | 29,037,900 | 14.56 | 14.58 | 14.38 | 14.43 | 00:00:00 | 2006-05-03 | 40,835,600 | 14.37 | 14.49 | 14.01 | 14.32 | 00:00:00 | 2006-05-04 | 21,837,200 | 14.38 | 14.47 | 14.21 | 14.29 | 00:00:00 | 2006-05-05 | 26,398,600 | 14.30 | 14.57 | 14.28 | 14.45 | 00:00:00 | 2006-05-08 | 29,683,000 | 14.43 | 14.55 | 14.17 | 14.23 | 00:00:00 | 2006-05-09 | 21,974,600 | 14.22 | 14.28 | 14.05 | 14.11 | 00:00:00 | 2006-05-10 | 23,573,900 | 14.07 | 14.37 | 14.06 | 14.24 | 00:00:00 | 2006-05-11 | 31,467,100 | 14.19 | 14.28 | 13.80 | 13.91 | 00:00:00 | 2006-05-12 | 39,600,900 | 13.74 | 14.22 | 13.54 | 13.98 | 00:00:00 | 2006-05-15 | 26,066,500 | 13.83 | 14.03 | 13.80 | 13.97 | 00:00:00 | 2006-05-16 | 42,271,400 | 13.91 | 14.22 | 13.87 | 14.19 | 00:00:00 | 2006-05-17 | 47,984,500 | 14.08 | 14.11 | 13.75 | 13.85 | 00:00:00 | 2006-05-18 | 46,897,600 | 13.93 | 13.99 | 13.28 | 13.77 | 00:00:00 | 2006-05-19 | 46,389,900 | 13.61 | 13.93 | 13.56 | 13.70 | 00:00:00 | 2006-05-22 | 29,426,000 | 13.53 | 13.72 | 13.50 | 13.55 | 00:00:00 | 2006-05-23 | 27,171,400 | 13.56 | 13.64 | 13.44 | 13.47 | 00:00:00 | 2006-05-24 | 32,985,200 | 13.38 | 13.87 | 13.36 | 13.78 | 00:00:00 | 2006-05-25 | 37,153,900 | 13.76 | 14.11 | 13.70 | 14.07 | 00:00:00 | 2006-05-26 | 18,672,500 | 14.05 | 14.18 | 13.92 | 14.05 | 00:00:00 | 2006-05-30 | 26,320,500 | 14.00 | 14.19 | 13.88 | 14.02 | 00:00:00 | 2006-05-31 | 34,272,400 | 14.01 | 14.25 | 13.97 | 14.22 | 00:00:00 | 2006-06-01 | 37,625,000 | 14.14 | 14.24 | 13.96 | 14.22 | 00:00:00 | 2006-06-02 | 22,929,700 | 14.22 | 14.28 | 14.04 | 14.15 | 00:00:00 | 2006-06-05 | 22,489,500 | 14.05 | 14.11 | 13.86 | 13.86 | 00:00:00 | 2006-06-06 | 31,295,100 | 13.98 | 14.00 | 13.60 | 13.82 | 00:00:00 | 2006-06-07 | 30,404,200 | 13.87 | 13.88 | 13.50 | 13.54 | 00:00:00 | 2006-06-08 | 50,882,600 | 13.45 | 13.59 | 13.20 | 13.53 | 00:00:00 | 2006-06-09 | 26,739,900 | 13.49 | 13.54 | 13.33 | 13.47 | 00:00:00 | 2006-06-12 | 36,619,700 | 13.46 | 13.58 | 13.22 | 13.25 | 00:00:00 | 2006-06-13 | 36,408,300 | 13.27 | 13.54 | 13.10 | 13.15 | 00:00:00 | 2006-06-14 | 27,433,700 | 13.15 | 13.29 | 13.07 | 13.19 | 00:00:00 | 2006-06-15 | 47,831,600 | 13.33 | 13.84 | 13.30 | 13.70 | 00:00:00 | 2006-06-16 | 115,898,400 | 14.47 | 14.55 | 14.09 | 14.19 | 00:00:00 | 2006-06-19 | 35,599,000 | 14.35 | 14.56 | 14.18 | 14.29 | 00:00:00 | 2006-06-20 | 29,996,400 | 14.42 | 14.48 | 14.23 | 14.25 | 00:00:00 | 2006-06-21 | 58,341,100 | 14.29 | 14.90 | 14.28 | 14.53 | 00:00:00 | 2006-06-22 | 48,115,100 | 14.62 | 14.70 | 14.25 | 14.33 | 00:00:00 | 2006-06-23 | 72,621,000 | 14.68 | 15.07 | 14.54 | 14.90 | 00:00:00 | 2006-06-26 | 32,602,400 | 14.87 | 14.93 | 14.52 | 14.67 | 00:00:00 | 2006-06-27 | 41,863,700 | 14.61 | 14.67 | 14.33 | 14.50 | 00:00:00 | 2006-06-28 | 25,319,900 | 14.50 | 14.63 | 14.49 | 14.58 | 00:00:00 | 2006-06-29 | 52,380,500 | 14.61 | 14.86 | 14.40 | 14.74 | 00:00:00 | 2006-06-30 | 49,475,500 | 14.77 | 14.97 | 14.49 | 14.49 | 00:00:00 | 2006-07-03 | 16,969,500 | 14.61 | 14.81 | 14.61 | 14.81 | 00:00:00 | 2006-07-05 | 29,518,200 | 14.63 | 14.77 | 14.55 | 14.57 | 00:00:00 | 2006-07-06 | 28,736,300 | 14.52 | 14.64 | 14.43 | 14.50 | 00:00:00 | 2006-07-07 | 53,231,000 | 14.50 | 14.98 | 14.42 | 14.78 | 00:00:00 | 2006-07-10 | 32,810,500 | 14.78 | 14.98 | 14.40 | 14.59 | 00:00:00 | 2006-07-11 | 35,133,000 | 14.47 | 14.58 | 14.29 | 14.54 | 00:00:00 | 2006-07-12 | 26,652,500 | 14.51 | 14.59 | 14.15 | 14.22 | 00:00:00 | 2006-07-13 | 52,970,600 | 13.88 | 14.27 | 13.77 | 14.10 | 00:00:00 | 2006-07-14 | 40,051,400 | 14.05 | 14.39 | 13.93 | 14.29 | 00:00:00 | 2006-07-17 | 32,459,400 | 14.24 | 14.47 | 14.22 | 14.42 | 00:00:00 | 2006-07-18 | 52,405,500 | 14.39 | 14.81 | 14.35 | 14.72 | 00:00:00 | 2006-07-19 | 66,918,900 | 14.81 | 15.21 | 14.73 | 15.07 | 00:00:00 | 2006-07-20 | 48,541,400 | 15.06 | 15.24 | 14.91 | 15.12 | 00:00:00 | 2006-07-21 | 57,165,000 | 15.03 | 15.29 | 14.96 | 15.12 | 00:00:00 | 2006-07-24 | 47,721,000 | 15.08 | 15.17 | 14.92 | 14.98 | 00:00:00 | 2006-07-25 | 36,941,500 | 14.94 | 15.06 | 14.80 | 14.93 | 00:00:00 | 2006-07-26 | 35,832,800 | 14.94 | 15.19 | 14.76 | 15.02 | 00:00:00 | 2006-07-27 | 37,198,900 | 15.08 | 15.19 | 14.79 | 14.87 | 00:00:00 | 2006-07-28 | 25,837,200 | 14.93 | 15.12 | 14.85 | 15.07 | 00:00:00 | 2006-07-31 | 35,146,300 | 14.93 | 15.03 | 14.82 | 14.97 | 00:00:00 | 2006-08-01 | 33,903,000 | 14.90 | 14.94 | 14.55 | 14.73 | 00:00:00 | 2006-08-02 | 33,423,700 | 14.70 | 14.94 | 14.55 | 14.81 | 00:00:00 | 2006-08-03 | 31,817,000 | 14.80 | 15.03 | 14.73 | 14.77 | 00:00:00 | 2006-08-04 | 35,925,800 | 14.84 | 14.87 | 14.49 | 14.62 | 00:00:00 | 2006-08-07 | 31,684,700 | 14.64 | 14.69 | 14.50 | 14.62 | 00:00:00 | 2006-08-08 | 42,018,300 | 14.66 | 15.00 | 14.66 | 14.80 | 00:00:00 | 2006-08-09 | 50,603,800 | 14.95 | 15.25 | 14.85 | 14.95 | 00:00:00 | 2006-08-10 | 34,394,400 | 14.88 | 15.27 | 14.86 | 15.13 | 00:00:00 | 2006-08-11 | 19,315,000 | 15.10 | 15.16 | 14.89 | 14.99 | 00:00:00 | 2006-08-14 | 36,319,700 | 15.11 | 15.50 | 15.06 | 15.29 | 00:00:00 | 2006-08-15 | 47,765,500 | 15.47 | 15.75 | 15.43 | 15.72 | 00:00:00 | 2006-08-16 | 49,609,300 | 15.74 | 15.75 | 15.41 | 15.54 | 00:00:00 | 2006-08-17 | 46,410,900 | 15.42 | 15.95 | 15.41 | 15.81 | 00:00:00 | 2006-08-18 | 33,126,400 | 15.76 | 15.81 | 15.40 | 15.71 | 00:00:00 | 2006-08-21 | 28,275,400 | 15.59 | 15.79 | 15.45 | 15.64 | 00:00:00 | 2006-08-22 | 39,583,700 | 15.63 | 15.65 | 15.37 | 15.48 | 00:00:00 | 2006-08-23 | 37,826,900 | 15.48 | 15.49 | 15.23 | 15.32 | 00:00:00 | 2006-08-24 | 41,884,000 | 15.39 | 15.50 | 15.23 | 15.38 | 00:00:00 | 2006-08-25 | 28,874,800 | 15.36 | 15.63 | 15.31 | 15.41 | 00:00:00 | 2006-08-28 | 28,113,600 | 15.42 | 15.65 | 15.36 | 15.54 | 00:00:00 | 2006-08-29 | 28,281,400 | 15.53 | 15.64 | 15.40 | 15.52 | 00:00:00 | 2006-08-30 | 27,298,100 | 15.56 | 15.83 | 15.50 | 15.76 | 00:00:00 | 2006-08-31 | 27,542,100 | 15.68 | 15.75 | 15.50 | 15.66 | 00:00:00 | 2006-09-01 | 24,598,100 | 15.80 | 15.83 | 15.45 | 15.50 | 00:00:00 | 2006-09-05 | 40,291,700 | 15.60 | 15.89 | 15.59 | 15.84 | 00:00:00 | 2006-09-06 | 44,824,300 | 15.68 | 15.81 | 15.57 | 15.62 | 00:00:00 | 2006-09-07 | 77,356,500 | 15.64 | 16.20 | 15.58 | 16.01 | 00:00:00 | 2006-09-08 | 46,528,100 | 16.05 | 16.18 | 15.76 | 15.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|