|
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 | 2007-03-05 | 34,030,400 | 16.52 | 17.00 | 16.34 | 16.37 | 00:00:00 | 2007-03-06 | 38,253,100 | 16.52 | 16.92 | 16.49 | 16.88 | 00:00:00 | 2007-03-07 | 30,645,300 | 16.77 | 16.85 | 16.46 | 16.49 | 00:00:00 | 2007-03-08 | 30,458,500 | 16.70 | 16.92 | 16.63 | 16.69 | 00:00:00 | 2007-03-09 | 24,208,300 | 16.81 | 16.95 | 16.57 | 16.63 | 00:00:00 | 2007-03-12 | 30,565,500 | 16.61 | 17.09 | 16.60 | 17.07 | 00:00:00 | 2007-03-13 | 31,390,700 | 16.93 | 17.21 | 16.65 | 16.65 | 00:00:00 | 2007-03-14 | 33,735,600 | 16.74 | 16.94 | 16.66 | 16.88 | 00:00:00 | 2007-03-15 | 24,015,200 | 16.85 | 16.94 | 16.65 | 16.72 | 00:00:00 | 2007-03-16 | 34,220,100 | 16.71 | 16.85 | 16.62 | 16.70 | 00:00:00 | 2007-03-19 | 29,500,100 | 16.83 | 17.23 | 16.83 | 17.18 | 00:00:00 | 2007-03-20 | 65,086,900 | 17.25 | 17.70 | 17.14 | 17.55 | 00:00:00 | 2007-03-21 | 95,187,800 | 18.31 | 18.39 | 17.78 | 18.17 | 00:00:00 | 2007-03-22 | 48,658,200 | 18.02 | 18.55 | 17.95 | 18.49 | 00:00:00 | 2007-03-23 | 34,159,400 | 18.46 | 18.59 | 18.18 | 18.24 | 00:00:00 | 2007-03-26 | 32,176,800 | 18.22 | 18.43 | 18.02 | 18.39 | 00:00:00 | 2007-03-27 | 33,079,700 | 18.35 | 18.50 | 18.35 | 18.49 | 00:00:00 | 2007-03-28 | 32,845,300 | 18.34 | 18.50 | 18.15 | 18.17 | 00:00:00 | 2007-03-29 | 28,815,700 | 18.33 | 18.33 | 17.95 | 18.16 | 00:00:00 | 2007-03-30 | 20,828,100 | 18.15 | 18.27 | 17.89 | 18.13 | 00:00:00 | 2007-04-02 | 20,711,700 | 18.08 | 18.18 | 17.99 | 18.14 | 00:00:00 | 2007-04-03 | 32,083,200 | 18.23 | 18.47 | 18.17 | 18.36 | 00:00:00 | 2007-04-04 | 23,393,300 | 18.35 | 18.57 | 18.33 | 18.56 | 00:00:00 | 2007-04-05 | 21,869,200 | 18.50 | 18.67 | 18.39 | 18.67 | 00:00:00 | 2007-04-09 | 19,737,500 | 18.66 | 18.70 | 18.54 | 18.57 | 00:00:00 | 2007-04-10 | 24,375,500 | 18.78 | 18.88 | 18.68 | 18.85 | 00:00:00 | 2007-04-11 | 29,794,900 | 18.90 | 18.91 | 18.46 | 18.59 | 00:00:00 | 2007-04-12 | 22,659,600 | 18.57 | 18.71 | 18.44 | 18.70 | 00:00:00 | 2007-04-13 | 32,221,000 | 18.79 | 18.85 | 18.46 | 18.63 | 00:00:00 | 2007-04-16 | 26,621,700 | 18.68 | 18.95 | 18.66 | 18.90 | 00:00:00 | 2007-04-17 | 26,261,600 | 18.80 | 19.00 | 18.80 | 18.89 | 00:00:00 | 2007-04-18 | 31,580,100 | 18.80 | 18.88 | 18.70 | 18.73 | 00:00:00 | 2007-04-19 | 31,427,300 | 18.55 | 18.85 | 18.55 | 18.76 | 00:00:00 | 2007-04-20 | 37,254,400 | 18.98 | 19.06 | 18.82 | 19.00 | 00:00:00 | 2007-04-23 | 24,527,200 | 18.97 | 19.09 | 18.90 | 18.94 | 00:00:00 | 2007-04-24 | 21,189,200 | 19.04 | 19.05 | 18.75 | 18.82 | 00:00:00 | 2007-04-25 | 24,757,900 | 18.89 | 18.99 | 18.70 | 18.90 | 00:00:00 | 2007-04-26 | 16,642,400 | 18.77 | 19.00 | 18.76 | 18.95 | 00:00:00 | 2007-04-27 | 25,062,500 | 18.96 | 19.29 | 18.88 | 19.10 | 00:00:00 | 2007-04-30 | 27,156,600 | 19.10 | 19.15 | 18.80 | 18.80 | 00:00:00 | 2007-05-01 | 33,335,800 | 18.75 | 18.82 | 18.55 | 18.59 | 00:00:00 | 2007-05-02 | 22,079,500 | 18.70 | 18.98 | 18.61 | 18.86 | 00:00:00 | 2007-05-03 | 18,260,600 | 18.91 | 19.04 | 18.80 | 19.02 | 00:00:00 | 2007-05-04 | 24,433,700 | 19.04 | 19.05 | 18.77 | 19.03 | 00:00:00 | 2007-05-07 | 16,305,200 | 19.02 | 19.15 | 18.99 | 19.05 | 00:00:00 | 2007-05-08 | 17,166,900 | 18.93 | 19.04 | 18.88 | 18.95 | 00:00:00 | 2007-05-09 | 22,495,800 | 18.91 | 18.91 | 18.57 | 18.83 | 00:00:00 | 2007-05-10 | 30,812,300 | 18.69 | 18.91 | 18.48 | 18.49 | 00:00:00 | 2007-05-11 | 30,337,100 | 18.60 | 19.04 | 18.52 | 18.98 | 00:00:00 | 2007-05-14 | 17,507,200 | 18.94 | 19.08 | 18.77 | 18.94 | 00:00:00 | 2007-05-15 | 23,629,400 | 18.89 | 19.17 | 18.83 | 18.84 | 00:00:00 | 2007-05-16 | 24,452,800 | 18.86 | 18.99 | 18.65 | 18.99 | 00:00:00 | 2007-05-17 | 21,070,500 | 18.86 | 19.11 | 18.81 | 19.05 | 00:00:00 | 2007-05-18 | 25,941,900 | 19.07 | 19.25 | 19.01 | 19.25 | 00:00:00 | 2007-05-21 | 18,237,100 | 19.20 | 19.32 | 19.11 | 19.32 | 00:00:00 | 2007-05-22 | 22,225,700 | 19.39 | 19.46 | 19.20 | 19.37 | 00:00:00 | 2007-05-23 | 23,079,000 | 19.38 | 19.47 | 19.15 | 19.16 | 00:00:00 | 2007-05-24 | 33,421,000 | 19.14 | 19.29 | 18.67 | 18.75 | 00:00:00 | 2007-05-25 | 24,639,700 | 18.89 | 19.30 | 18.84 | 19.24 | 00:00:00 | 2007-05-29 | 27,010,700 | 19.29 | 19.49 | 19.19 | 19.31 | 00:00:00 | 2007-05-30 | 28,731,800 | 19.25 | 19.42 | 19.11 | 19.42 | 00:00:00 | 2007-05-31 | 32,578,400 | 19.39 | 19.60 | 19.26 | 19.38 | 00:00:00 | 2007-06-01 | 25,850,800 | 19.38 | 19.70 | 19.38 | 19.66 | 00:00:00 | 2007-06-04 | 21,916,000 | 19.55 | 19.69 | 19.39 | 19.67 | 00:00:00 | 2007-06-05 | 26,299,100 | 19.60 | 19.64 | 19.33 | 19.48 | 00:00:00 | 2007-06-06 | 31,101,400 | 19.37 | 19.40 | 19.11 | 19.35 | 00:00:00 | 2007-06-07 | 39,588,700 | 19.15 | 19.35 | 18.73 | 18.73 | 00:00:00 | 2007-06-08 | 35,495,000 | 18.73 | 19.10 | 18.73 | 19.06 | 00:00:00 | 2007-06-11 | 24,966,600 | 18.93 | 19.32 | 18.90 | 19.21 | 00:00:00 | 2007-06-12 | 33,769,200 | 19.21 | 19.37 | 18.81 | 18.84 | 00:00:00 | 2007-06-13 | 29,749,000 | 18.87 | 19.30 | 18.72 | 19.30 | 00:00:00 | 2007-06-14 | 41,223,700 | 19.55 | 19.69 | 19.49 | 19.64 | 00:00:00 | 2007-06-15 | 40,654,600 | 19.91 | 19.95 | 19.75 | 19.86 | 00:00:00 | 2007-06-18 | 36,625,900 | 19.92 | 19.94 | 19.62 | 19.79 | 00:00:00 | 2007-06-19 | 24,362,800 | 19.79 | 19.95 | 19.63 | 19.88 | 00:00:00 | 2007-06-20 | 34,934,700 | 19.96 | 19.96 | 19.52 | 19.53 | 00:00:00 | 2007-06-21 | 27,975,300 | 19.57 | 19.73 | 19.46 | 19.68 | 00:00:00 | 2007-06-22 | 38,593,400 | 19.60 | 19.65 | 19.39 | 19.39 | 00:00:00 | 2007-06-25 | 28,369,700 | 19.45 | 19.66 | 19.21 | 19.48 | 00:00:00 | 2007-06-26 | 49,101,100 | 19.62 | 19.68 | 19.02 | 19.16 | 00:00:00 | 2007-06-27 | 76,096,000 | 19.32 | 19.77 | 19.27 | 19.69 | 00:00:00 | 2007-06-28 | 46,446,100 | 19.62 | 20.06 | 19.61 | 19.85 | 00:00:00 | 2007-06-29 | 31,477,400 | 19.95 | 20.02 | 19.54 | 19.71 | 00:00:00 | 2007-07-02 | 23,750,400 | 19.88 | 19.99 | 19.72 | 19.92 | 00:00:00 | 2007-07-03 | 18,749,900 | 19.97 | 20.07 | 19.90 | 20.07 | 00:00:00 | 2007-07-05 | 36,503,900 | 20.06 | 20.50 | 19.96 | 20.49 | 00:00:00 | 2007-07-06 | 26,765,500 | 20.45 | 20.49 | 20.25 | 20.40 | 00:00:00 | 2007-07-09 | 27,329,300 | 20.24 | 20.24 | 20.07 | 20.16 | 00:00:00 | 2007-07-10 | 29,256,800 | 20.01 | 20.15 | 19.70 | 19.72 | 00:00:00 | 2007-07-11 | 29,842,900 | 19.77 | 20.00 | 19.72 | 19.98 | 00:00:00 | 2007-07-12 | 36,005,000 | 20.05 | 20.51 | 19.97 | 20.50 | 00:00:00 | 2007-07-13 | 23,160,300 | 20.50 | 20.50 | 20.25 | 20.40 | 00:00:00 | 2007-07-16 | 19,823,400 | 20.29 | 20.47 | 20.17 | 20.20 | 00:00:00 | 2007-07-17 | 21,765,600 | 20.25 | 20.47 | 20.21 | 20.38 | 00:00:00 | 2007-07-18 | 30,672,900 | 20.20 | 20.42 | 20.16 | 20.41 | 00:00:00 | 2007-07-19 | 29,326,500 | 20.56 | 20.72 | 20.52 | 20.60 | 00:00:00 | 2007-07-20 | 43,965,000 | 20.89 | 20.94 | 20.38 | 20.61 | 00:00:00 | 2007-07-23 | 29,403,600 | 20.81 | 20.91 | 20.64 | 20.78 | 00:00:00 | 2007-07-24 | 38,155,800 | 20.78 | 20.98 | 20.54 | 20.64 | 00:00:00 | 2007-07-25 | 31,011,200 | 20.70 | 20.74 | 20.40 | 20.58 | 00:00:00 | 2007-07-26 | 41,577,900 | 20.21 | 20.46 | 19.74 | 20.01 | 00:00:00 | 2007-07-27 | 32,531,400 | 20.00 | 20.22 | 19.60 | 19.62 | 00:00:00 | 2007-07-30 | 21,878,200 | 19.56 | 19.67 | 19.34 | 19.58 | 00:00:00 | 2007-07-31 | 35,944,800 | 19.79 | 19.82 | 19.11 | 19.12 | 00:00:00 | 2007-08-01 | 54,798,800 | 18.93 | 19.82 | 18.83 | 19.79 | 00:00:00 | 2007-08-02 | 31,391,800 | 19.76 | 20.21 | 19.67 | 20.09 | 00:00:00 | 2007-08-03 | 35,123,800 | 20.09 | 20.19 | 19.66 | 19.66 | 00:00:00 | 2007-08-06 | 29,746,400 | 19.82 | 20.10 | 19.73 | 20.08 | 00:00:00 | 2007-08-07 | 34,464,800 | 19.86 | 20.08 | 19.50 | 19.68 | 00:00:00 | 2007-08-08 | 26,722,500 | 19.96 | 20.21 | 19.80 | 20.20 | 00:00:00 | 2007-08-09 | 33,570,200 | 19.94 | 20.30 | 19.87 | 20.09 | 00:00:00 | 2007-08-10 | 36,769,000 | 19.75 | 20.25 | 19.67 | 19.99 | 00:00:00 | 2007-08-13 | 22,088,400 | 19.93 | 19.96 | 19.65 | 19.72 | 00:00:00 | 2007-08-14 | 22,264,800 | 19.80 | 19.81 | 19.32 | 19.35 | 00:00:00 | 2007-08-15 | 27,165,600 | 19.25 | 19.71 | 19.13 | 19.18 | 00:00:00 | 2007-08-16 | 42,493,900 | 19.11 | 19.48 | 18.81 | 19.14 | 00:00:00 | 2007-08-17 | 36,227,200 | 19.31 | 19.55 | 19.01 | 19.35 | 00:00:00 | 2007-08-20 | 23,960,900 | 19.25 | 19.41 | 18.95 | 19.11 | 00:00:00 | 2007-08-21 | 23,766,800 | 18.96 | 19.34 | 18.96 | 19.27 | 00:00:00 | 2007-08-22 | 23,664,300 | 19.39 | 19.42 | 19.07 | 19.32 | 00:00:00 | 2007-08-23 | 31,203,700 | 19.38 | 19.69 | 19.22 | 19.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|