|
 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 | | 2006-09-08 | 46,528,100 | 16.05 | 16.18 | 15.76 | 15.91 | 00:00:00 | | 2006-09-11 | 42,647,900 | 15.79 | 16.35 | 15.75 | 16.29 | 00:00:00 | | 2006-09-12 | 44,232,800 | 16.30 | 16.38 | 16.15 | 16.30 | 00:00:00 | | 2006-09-13 | 40,821,000 | 16.31 | 16.48 | 16.18 | 16.39 | 00:00:00 | | 2006-09-14 | 27,724,100 | 16.28 | 16.49 | 16.20 | 16.47 | 00:00:00 | | 2006-09-15 | 81,128,600 | 16.52 | 16.64 | 16.10 | 16.33 | 00:00:00 | | 2006-09-18 | 59,334,100 | 16.40 | 16.45 | 16.10 | 16.25 | 00:00:00 | | 2006-09-19 | 89,868,100 | 16.31 | 16.60 | 16.07 | 16.13 | 00:00:00 | | 2006-09-20 | 202,971,700 | 18.09 | 18.29 | 17.84 | 17.93 | 00:00:00 | | 2006-09-21 | 68,055,800 | 17.93 | 18.15 | 17.91 | 18.08 | 00:00:00 | | 2006-09-22 | 49,684,900 | 17.83 | 17.90 | 17.53 | 17.54 | 00:00:00 | | 2006-09-25 | 54,159,000 | 17.58 | 17.99 | 17.39 | 17.97 | 00:00:00 | | 2006-09-26 | 62,576,800 | 17.87 | 18.24 | 17.87 | 18.19 | 00:00:00 | | 2006-09-27 | 33,997,200 | 18.08 | 18.19 | 17.90 | 17.93 | 00:00:00 | | 2006-09-28 | 43,510,600 | 17.97 | 18.15 | 17.81 | 17.99 | 00:00:00 | | 2006-09-29 | 33,599,600 | 17.95 | 18.03 | 17.74 | 17.74 | 00:00:00 | | 2006-10-02 | 41,126,900 | 17.91 | 17.96 | 17.59 | 17.66 | 00:00:00 | | 2006-10-03 | 53,432,700 | 17.57 | 18.05 | 17.52 | 17.90 | 00:00:00 | | 2006-10-04 | 45,512,200 | 17.88 | 18.20 | 17.79 | 18.17 | 00:00:00 | | 2006-10-05 | 43,863,400 | 18.18 | 18.31 | 18.14 | 18.26 | 00:00:00 | | 2006-10-06 | 33,143,900 | 18.15 | 18.46 | 18.13 | 18.19 | 00:00:00 | | 2006-10-09 | 33,334,700 | 18.16 | 18.59 | 18.07 | 18.55 | 00:00:00 | | 2006-10-10 | 50,270,400 | 18.56 | 18.74 | 18.47 | 18.74 | 00:00:00 | | 2006-10-11 | 37,726,900 | 18.68 | 18.79 | 18.48 | 18.58 | 00:00:00 | | 2006-10-12 | 44,710,900 | 18.65 | 19.00 | 18.52 | 18.99 | 00:00:00 | | 2006-10-13 | 36,472,300 | 18.97 | 19.14 | 18.78 | 19.07 | 00:00:00 | | 2006-10-16 | 24,336,300 | 19.10 | 19.13 | 18.98 | 18.99 | 00:00:00 | | 2006-10-17 | 27,318,900 | 18.84 | 18.99 | 18.60 | 18.63 | 00:00:00 | | 2006-10-18 | 26,866,800 | 18.84 | 18.95 | 18.69 | 18.74 | 00:00:00 | | 2006-10-19 | 33,286,800 | 18.66 | 18.96 | 18.37 | 18.87 | 00:00:00 | | 2006-10-20 | 23,489,600 | 18.95 | 19.02 | 18.68 | 18.98 | 00:00:00 | | 2006-10-23 | 29,541,400 | 18.97 | 19.25 | 18.87 | 19.15 | 00:00:00 | | 2006-10-24 | 30,526,000 | 19.06 | 19.15 | 18.74 | 18.89 | 00:00:00 | | 2006-10-25 | 36,098,900 | 18.91 | 18.98 | 18.55 | 18.62 | 00:00:00 | | 2006-10-26 | 30,009,900 | 18.71 | 18.88 | 18.47 | 18.72 | 00:00:00 | | 2006-10-27 | 42,152,200 | 18.59 | 18.59 | 18.06 | 18.10 | 00:00:00 | | 2006-10-30 | 29,732,800 | 17.95 | 18.59 | 17.77 | 18.52 | 00:00:00 | | 2006-10-31 | 28,266,200 | 18.54 | 18.68 | 18.41 | 18.47 | 00:00:00 | | 2006-11-01 | 31,816,700 | 18.56 | 18.65 | 18.34 | 18.47 | 00:00:00 | | 2006-11-02 | 34,605,000 | 18.45 | 18.47 | 18.05 | 18.27 | 00:00:00 | | 2006-11-03 | 47,233,600 | 18.32 | 18.34 | 17.67 | 17.78 | 00:00:00 | | 2006-11-06 | 38,096,900 | 17.90 | 18.23 | 17.82 | 18.10 | 00:00:00 | | 2006-11-07 | 27,343,600 | 18.12 | 18.25 | 17.99 | 18.20 | 00:00:00 | | 2006-11-08 | 24,933,100 | 18.16 | 18.43 | 18.05 | 18.36 | 00:00:00 | | 2006-11-09 | 40,625,700 | 18.41 | 18.80 | 18.29 | 18.54 | 00:00:00 | | 2006-11-10 | 24,005,900 | 18.65 | 18.87 | 18.61 | 18.78 | 00:00:00 | | 2006-11-13 | 34,343,200 | 18.79 | 19.21 | 18.75 | 19.18 | 00:00:00 | | 2006-11-14 | 33,725,300 | 19.18 | 19.22 | 18.92 | 19.17 | 00:00:00 | | 2006-11-15 | 19,235,400 | 19.14 | 19.27 | 19.07 | 19.12 | 00:00:00 | | 2006-11-16 | 22,138,000 | 19.16 | 19.20 | 18.89 | 19.10 | 00:00:00 | | 2006-11-17 | 34,511,000 | 19.00 | 19.47 | 18.98 | 19.46 | 00:00:00 | | 2006-11-20 | 24,461,400 | 19.33 | 19.58 | 19.32 | 19.48 | 00:00:00 | | 2006-11-21 | 20,568,900 | 19.46 | 19.49 | 19.22 | 19.48 | 00:00:00 | | 2006-11-22 | 22,510,500 | 19.49 | 19.75 | 19.48 | 19.66 | 00:00:00 | | 2006-11-24 | 7,995,700 | 19.46 | 19.73 | 19.38 | 19.60 | 00:00:00 | | 2006-11-27 | 36,664,300 | 19.48 | 19.55 | 18.83 | 18.92 | 00:00:00 | | 2006-11-28 | 38,147,500 | 18.78 | 19.03 | 18.72 | 18.90 | 00:00:00 | | 2006-11-29 | 23,082,500 | 19.04 | 19.34 | 18.91 | 19.15 | 00:00:00 | | 2006-11-30 | 32,037,900 | 19.13 | 19.31 | 19.03 | 19.05 | 00:00:00 | | 2006-12-01 | 35,175,500 | 19.11 | 19.11 | 18.63 | 18.81 | 00:00:00 | | 2006-12-04 | 47,415,900 | 18.88 | 19.34 | 18.75 | 19.28 | 00:00:00 | | 2006-12-05 | 54,932,500 | 19.32 | 19.33 | 18.78 | 18.86 | 00:00:00 | | 2006-12-06 | 94,818,500 | 18.39 | 18.42 | 17.78 | 17.88 | 00:00:00 | | 2006-12-07 | 93,132,400 | 17.62 | 17.70 | 17.32 | 17.50 | 00:00:00 | | 2006-12-08 | 37,630,000 | 17.59 | 17.88 | 17.53 | 17.80 | 00:00:00 | | 2006-12-11 | 43,913,000 | 17.77 | 18.25 | 17.71 | 18.07 | 00:00:00 | | 2006-12-12 | 41,344,700 | 18.21 | 18.22 | 17.83 | 17.99 | 00:00:00 | | 2006-12-13 | 33,986,000 | 18.22 | 18.25 | 17.88 | 18.02 | 00:00:00 | | 2006-12-14 | 26,971,200 | 18.07 | 18.25 | 17.94 | 18.02 | 00:00:00 | | 2006-12-15 | 69,987,800 | 18.01 | 18.03 | 17.59 | 17.68 | 00:00:00 | | 2006-12-18 | 57,972,700 | 17.87 | 18.17 | 17.65 | 17.91 | 00:00:00 | | 2006-12-19 | 102,071,100 | 17.15 | 17.26 | 16.93 | 17.10 | 00:00:00 | | 2006-12-20 | 48,657,500 | 17.09 | 17.22 | 17.03 | 17.10 | 00:00:00 | | 2006-12-21 | 34,489,200 | 17.14 | 17.20 | 17.09 | 17.10 | 00:00:00 | | 2006-12-22 | 19,730,900 | 17.11 | 17.25 | 17.05 | 17.11 | 00:00:00 | | 2006-12-26 | 15,053,100 | 17.02 | 17.25 | 16.99 | 17.13 | 00:00:00 | | 2006-12-27 | 16,542,500 | 17.23 | 17.24 | 17.07 | 17.10 | 00:00:00 | | 2006-12-28 | 19,476,900 | 17.13 | 17.25 | 17.04 | 17.20 | 00:00:00 | | 2006-12-29 | 23,583,700 | 17.12 | 17.38 | 17.08 | 17.14 | 00:00:00 | | 2007-01-03 | 51,704,800 | 17.22 | 17.78 | 17.10 | 17.51 | 00:00:00 | | 2007-01-04 | 33,407,900 | 17.55 | 17.87 | 17.30 | 17.68 | 00:00:00 | | 2007-01-05 | 33,785,000 | 17.62 | 17.76 | 17.44 | 17.64 | 00:00:00 | | 2007-01-08 | 31,008,500 | 17.63 | 17.93 | 17.45 | 17.86 | 00:00:00 | | 2007-01-09 | 31,415,800 | 17.93 | 17.98 | 17.65 | 17.82 | 00:00:00 | | 2007-01-10 | 27,822,400 | 17.66 | 17.80 | 17.55 | 17.77 | 00:00:00 | | 2007-01-11 | 65,360,400 | 17.79 | 17.81 | 17.35 | 17.39 | 00:00:00 | | 2007-01-12 | 42,526,200 | 17.35 | 17.55 | 17.28 | 17.50 | 00:00:00 | | 2007-01-16 | 35,727,600 | 17.39 | 17.48 | 17.26 | 17.30 | 00:00:00 | | 2007-01-17 | 31,397,200 | 17.29 | 17.71 | 17.28 | 17.52 | 00:00:00 | | 2007-01-18 | 61,422,900 | 17.48 | 17.52 | 17.10 | 17.12 | 00:00:00 | | 2007-01-19 | 28,871,500 | 17.06 | 17.45 | 17.01 | 17.27 | 00:00:00 | | 2007-01-22 | 52,762,800 | 17.25 | 17.81 | 16.77 | 17.00 | 00:00:00 | | 2007-01-23 | 33,048,300 | 17.01 | 17.31 | 17.01 | 17.12 | 00:00:00 | | 2007-01-24 | 31,262,300 | 17.11 | 17.29 | 17.09 | 17.14 | 00:00:00 | | 2007-01-25 | 35,843,300 | 17.13 | 17.22 | 16.93 | 16.98 | 00:00:00 | | 2007-01-26 | 36,012,500 | 17.04 | 17.30 | 17.03 | 17.15 | 00:00:00 | | 2007-01-29 | 33,474,900 | 17.09 | 17.30 | 17.03 | 17.27 | 00:00:00 | | 2007-01-30 | 42,643,400 | 17.32 | 17.50 | 17.09 | 17.16 | 00:00:00 | | 2007-01-31 | 39,754,600 | 17.11 | 17.20 | 16.80 | 17.16 | 00:00:00 | | 2007-02-01 | 29,253,200 | 17.22 | 17.34 | 17.03 | 17.05 | 00:00:00 | | 2007-02-02 | 41,148,700 | 17.14 | 17.44 | 17.11 | 17.42 | 00:00:00 | | 2007-02-05 | 28,501,900 | 17.35 | 17.43 | 17.08 | 17.16 | 00:00:00 | | 2007-02-06 | 31,440,000 | 17.13 | 17.19 | 16.86 | 17.02 | 00:00:00 | | 2007-02-07 | 45,206,600 | 17.11 | 17.12 | 16.85 | 16.91 | 00:00:00 | | 2007-02-08 | 45,775,500 | 16.87 | 16.92 | 16.66 | 16.71 | 00:00:00 | | 2007-02-09 | 41,414,600 | 16.79 | 16.94 | 16.54 | 16.70 | 00:00:00 | | 2007-02-12 | 31,930,300 | 16.65 | 16.71 | 16.51 | 16.65 | 00:00:00 | | 2007-02-13 | 27,438,100 | 16.71 | 16.71 | 16.53 | 16.62 | 00:00:00 | | 2007-02-14 | 42,296,000 | 16.74 | 16.94 | 16.68 | 16.77 | 00:00:00 | | 2007-02-15 | 33,854,600 | 16.84 | 16.92 | 16.68 | 16.91 | 00:00:00 | | 2007-02-16 | 34,113,100 | 16.89 | 16.98 | 16.70 | 16.70 | 00:00:00 | | 2007-02-20 | 31,922,200 | 16.69 | 16.98 | 16.57 | 16.98 | 00:00:00 | | 2007-02-21 | 50,679,200 | 16.97 | 17.28 | 16.95 | 17.20 | 00:00:00 | | 2007-02-22 | 32,969,700 | 17.26 | 17.30 | 17.01 | 17.27 | 00:00:00 | | 2007-02-23 | 54,187,800 | 17.24 | 17.26 | 16.71 | 16.82 | 00:00:00 | | 2007-02-26 | 32,757,900 | 16.91 | 17.02 | 16.00 | 16.82 | 00:00:00 | | 2007-02-27 | 39,607,000 | 16.65 | 16.80 | 16.29 | 16.29 | 00:00:00 | | 2007-02-28 | 47,460,000 | 16.37 | 16.84 | 16.31 | 16.43 | 00:00:00 | | 2007-03-01 | 81,590,200 | 16.11 | 17.04 | 15.97 | 16.77 | 00:00:00 | | 2007-03-02 | 37,306,100 | 16.63 | 16.89 | 16.53 | 16.71 | 00:00:00 | | 2007-03-05 | 34,030,400 | 16.52 | 17.00 | 16.34 | 16.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
