|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 31,203,700 | 19.38 | 19.69 | 19.22 | 19.37 | 00:00:00 | 2007-08-24 | 26,750,300 | 19.30 | 19.97 | 19.30 | 19.94 | 00:00:00 | 2007-08-27 | 18,112,900 | 19.95 | 20.02 | 19.75 | 19.86 | 00:00:00 | 2007-08-28 | 21,873,400 | 19.80 | 19.86 | 19.33 | 19.36 | 00:00:00 | 2007-08-29 | 30,988,400 | 19.41 | 20.15 | 19.37 | 20.13 | 00:00:00 | 2007-08-30 | 30,459,900 | 19.96 | 20.42 | 19.81 | 20.21 | 00:00:00 | 2007-08-31 | 24,050,700 | 20.43 | 20.48 | 20.15 | 20.28 | 00:00:00 | 2007-09-04 | 36,904,000 | 20.24 | 20.88 | 20.20 | 20.72 | 00:00:00 | 2007-09-05 | 30,543,700 | 20.49 | 20.85 | 20.46 | 20.73 | 00:00:00 | 2007-09-06 | 26,360,200 | 20.72 | 20.74 | 20.33 | 20.54 | 00:00:00 | 2007-09-07 | 29,191,600 | 20.22 | 20.40 | 19.97 | 20.16 | 00:00:00 | 2007-09-10 | 25,314,300 | 20.34 | 20.46 | 19.98 | 20.17 | 00:00:00 | 2007-09-11 | 20,867,800 | 20.23 | 20.52 | 20.15 | 20.46 | 00:00:00 | 2007-09-12 | 30,805,000 | 20.35 | 20.62 | 20.30 | 20.54 | 00:00:00 | 2007-09-13 | 24,506,900 | 20.70 | 20.70 | 20.34 | 20.45 | 00:00:00 | 2007-09-14 | 35,457,000 | 20.39 | 20.42 | 20.01 | 20.07 | 00:00:00 | 2007-09-17 | 23,328,700 | 19.96 | 20.23 | 19.88 | 20.02 | 00:00:00 | 2007-09-18 | 28,759,800 | 20.08 | 20.73 | 20.05 | 20.73 | 00:00:00 | 2007-09-19 | 46,204,800 | 20.94 | 21.13 | 20.61 | 20.84 | 00:00:00 | 2007-09-20 | 56,499,500 | 20.82 | 21.31 | 20.63 | 21.04 | 00:00:00 | 2007-09-21 | 95,934,300 | 21.57 | 22.17 | 21.04 | 21.98 | 00:00:00 | 2007-09-24 | 37,439,800 | 22.00 | 22.12 | 21.55 | 21.79 | 00:00:00 | 2007-09-25 | 30,826,400 | 21.62 | 21.98 | 21.50 | 21.94 | 00:00:00 | 2007-09-26 | 32,477,100 | 22.01 | 22.02 | 21.50 | 21.77 | 00:00:00 | 2007-09-27 | 21,078,500 | 21.84 | 21.88 | 21.53 | 21.63 | 00:00:00 | 2007-09-28 | 20,381,500 | 21.66 | 21.83 | 21.56 | 21.65 | 00:00:00 | 2007-10-01 | 23,641,300 | 21.64 | 21.99 | 21.61 | 21.97 | 00:00:00 | 2007-10-02 | 24,202,400 | 21.98 | 21.98 | 21.71 | 21.85 | 00:00:00 | 2007-10-03 | 25,149,600 | 21.74 | 21.88 | 21.45 | 21.57 | 00:00:00 | 2007-10-04 | 18,635,700 | 21.65 | 21.79 | 21.51 | 21.76 | 00:00:00 | 2007-10-05 | 31,341,100 | 21.86 | 22.32 | 21.81 | 22.18 | 00:00:00 | 2007-10-08 | 23,280,800 | 22.05 | 22.55 | 22.03 | 22.51 | 00:00:00 | 2007-10-09 | 24,535,100 | 22.54 | 22.68 | 22.36 | 22.59 | 00:00:00 | 2007-10-10 | 32,205,000 | 22.59 | 22.95 | 22.53 | 22.92 | 00:00:00 | 2007-10-11 | 35,054,100 | 22.95 | 23.00 | 22.39 | 22.46 | 00:00:00 | 2007-10-12 | 39,706,600 | 22.40 | 22.65 | 22.11 | 22.44 | 00:00:00 | 2007-10-15 | 34,238,400 | 22.55 | 22.58 | 21.82 | 22.07 | 00:00:00 | 2007-10-16 | 31,322,300 | 22.00 | 22.06 | 21.71 | 21.75 | 00:00:00 | 2007-10-17 | 42,044,300 | 21.95 | 21.95 | 21.14 | 21.49 | 00:00:00 | 2007-10-18 | 32,349,900 | 21.49 | 21.58 | 21.11 | 21.43 | 00:00:00 | 2007-10-19 | 40,510,900 | 21.43 | 21.47 | 20.67 | 20.75 | 00:00:00 | 2007-10-22 | 31,046,000 | 20.60 | 21.34 | 20.51 | 21.20 | 00:00:00 | 2007-10-23 | 30,041,200 | 21.40 | 21.49 | 21.12 | 21.45 | 00:00:00 | 2007-10-24 | 31,752,800 | 21.26 | 21.35 | 20.85 | 21.18 | 00:00:00 | 2007-10-25 | 40,652,000 | 21.33 | 21.45 | 20.78 | 21.00 | 00:00:00 | 2007-10-26 | 31,363,600 | 21.32 | 21.35 | 20.99 | 21.35 | 00:00:00 | 2007-10-29 | 29,289,800 | 21.49 | 21.82 | 21.30 | 21.77 | 00:00:00 | 2007-10-30 | 25,713,100 | 21.65 | 21.74 | 21.48 | 21.63 | 00:00:00 | 2007-10-31 | 31,532,300 | 21.64 | 22.24 | 21.63 | 22.17 | 00:00:00 | 2007-11-01 | 34,307,000 | 22.00 | 22.19 | 21.75 | 21.76 | 00:00:00 | 2007-11-02 | 30,855,000 | 21.81 | 22.10 | 21.68 | 22.03 | 00:00:00 | 2007-11-05 | 26,492,400 | 21.83 | 22.21 | 21.76 | 22.07 | 00:00:00 | 2007-11-06 | 34,099,100 | 22.53 | 22.89 | 22.34 | 22.83 | 00:00:00 | 2007-11-07 | 38,079,900 | 22.50 | 22.69 | 22.07 | 22.10 | 00:00:00 | 2007-11-08 | 94,809,100 | 21.90 | 22.05 | 19.82 | 20.35 | 00:00:00 | 2007-11-09 | 77,217,100 | 19.93 | 20.07 | 19.32 | 19.36 | 00:00:00 | 2007-11-12 | 55,279,900 | 19.25 | 19.92 | 19.06 | 19.44 | 00:00:00 | 2007-11-13 | 48,236,300 | 19.80 | 20.53 | 19.44 | 20.52 | 00:00:00 | 2007-11-14 | 47,227,400 | 20.83 | 20.93 | 19.99 | 20.18 | 00:00:00 | 2007-11-15 | 54,921,900 | 19.92 | 20.62 | 19.72 | 20.42 | 00:00:00 | 2007-11-16 | 44,726,900 | 20.42 | 21.06 | 20.19 | 20.80 | 00:00:00 | 2007-11-19 | 29,047,300 | 20.65 | 20.88 | 20.32 | 20.53 | 00:00:00 | 2007-11-20 | 34,610,300 | 20.44 | 20.94 | 20.23 | 20.69 | 00:00:00 | 2007-11-21 | 29,401,300 | 20.25 | 20.63 | 20.02 | 20.21 | 00:00:00 | 2007-11-23 | 11,205,800 | 20.24 | 20.43 | 20.06 | 20.31 | 00:00:00 | 2007-11-26 | 26,671,500 | 20.38 | 20.50 | 19.69 | 19.70 | 00:00:00 | 2007-11-27 | 33,107,100 | 19.75 | 20.18 | 19.50 | 19.89 | 00:00:00 | 2007-11-28 | 28,536,900 | 20.08 | 20.62 | 20.01 | 20.51 | 00:00:00 | 2007-11-29 | 25,080,100 | 20.48 | 20.69 | 20.31 | 20.48 | 00:00:00 | 2007-11-30 | 47,919,500 | 20.78 | 20.78 | 19.78 | 20.18 | 00:00:00 | 2007-12-03 | 36,667,400 | 20.23 | 20.46 | 20.10 | 20.24 | 00:00:00 | 2007-12-04 | 33,425,100 | 19.75 | 20.19 | 19.68 | 20.03 | 00:00:00 | 2007-12-05 | 56,393,700 | 20.22 | 21.46 | 20.19 | 21.22 | 00:00:00 | 2007-12-06 | 29,484,000 | 21.10 | 21.45 | 20.94 | 21.42 | 00:00:00 | 2007-12-07 | 24,552,700 | 21.50 | 21.54 | 21.06 | 21.14 | 00:00:00 | 2007-12-10 | 25,326,700 | 21.29 | 21.69 | 21.23 | 21.64 | 00:00:00 | 2007-12-11 | 30,365,400 | 21.70 | 21.70 | 21.01 | 21.07 | 00:00:00 | 2007-12-12 | 39,808,000 | 21.41 | 21.81 | 21.06 | 21.37 | 00:00:00 | 2007-12-13 | 30,333,200 | 21.34 | 21.77 | 21.26 | 21.61 | 00:00:00 | 2007-12-14 | 26,257,900 | 21.36 | 21.44 | 21.12 | 21.20 | 00:00:00 | 2007-12-17 | 36,969,700 | 21.15 | 21.16 | 20.82 | 20.94 | 00:00:00 | 2007-12-18 | 38,875,700 | 21.08 | 21.26 | 20.62 | 21.25 | 00:00:00 | 2007-12-19 | 67,927,300 | 21.33 | 21.40 | 20.56 | 20.76 | 00:00:00 | 2007-12-20 | 78,499,000 | 22.43 | 22.50 | 22.04 | 22.10 | 00:00:00 | 2007-12-21 | 57,952,700 | 22.30 | 22.76 | 22.25 | 22.71 | 00:00:00 | 2007-12-24 | 15,394,800 | 22.64 | 22.80 | 22.42 | 22.76 | 00:00:00 | 2007-12-26 | 24,283,500 | 22.56 | 23.00 | 22.55 | 23.00 | 00:00:00 | 2007-12-27 | 34,083,600 | 23.05 | 23.31 | 22.91 | 23.04 | 00:00:00 | 2007-12-28 | 21,571,400 | 23.11 | 23.29 | 22.90 | 22.97 | 00:00:00 | 2007-12-31 | 20,004,200 | 22.69 | 22.96 | 22.50 | 22.58 | 00:00:00 | 2008-01-02 | 42,774,900 | 22.55 | 22.82 | 22.38 | 22.49 | 00:00:00 | 2008-01-03 | 42,042,400 | 22.43 | 23.11 | 22.43 | 23.11 | 00:00:00 | 2008-01-04 | 44,733,400 | 22.77 | 22.88 | 21.79 | 22.03 | 00:00:00 | 2008-01-07 | 40,043,000 | 21.96 | 22.48 | 21.79 | 22.25 | 00:00:00 | 2008-01-08 | 43,541,700 | 22.24 | 22.32 | 21.14 | 21.15 | 00:00:00 | 2008-01-09 | 47,972,400 | 21.34 | 21.69 | 21.15 | 21.61 | 00:00:00 | 2008-01-10 | 42,107,500 | 21.46 | 21.80 | 21.07 | 21.68 | 00:00:00 | 2008-01-11 | 46,245,000 | 21.53 | 21.69 | 21.06 | 21.10 | 00:00:00 | 2008-01-14 | 48,822,600 | 21.44 | 22.12 | 21.11 | 22.06 | 00:00:00 | 2008-01-15 | 39,575,100 | 21.76 | 22.05 | 21.30 | 21.31 | 00:00:00 | 2008-01-16 | 76,869,000 | 21.03 | 22.33 | 20.85 | 21.92 | 00:00:00 | 2008-01-17 | 52,897,800 | 21.90 | 21.95 | 21.30 | 21.41 | 00:00:00 | 2008-01-18 | 51,481,000 | 21.35 | 21.83 | 21.17 | 21.58 | 00:00:00 | 2008-01-22 | 66,871,400 | 20.28 | 20.79 | 19.68 | 20.11 | 00:00:00 | 2008-01-23 | 56,028,800 | 19.58 | 20.68 | 19.52 | 20.61 | 00:00:00 | 2008-01-24 | 43,762,500 | 20.52 | 20.97 | 20.15 | 20.61 | 00:00:00 | 2008-01-25 | 42,081,800 | 21.00 | 21.08 | 20.22 | 20.28 | 00:00:00 | 2008-01-28 | 29,185,900 | 20.13 | 20.40 | 20.01 | 20.26 | 00:00:00 | 2008-01-29 | 35,563,300 | 20.23 | 20.28 | 19.69 | 20.07 | 00:00:00 | 2008-01-30 | 42,221,400 | 20.02 | 20.60 | 19.81 | 20.27 | 00:00:00 | 2008-01-31 | 52,387,500 | 19.95 | 20.73 | 19.88 | 20.55 | 00:00:00 | 2008-02-01 | 41,937,200 | 20.78 | 20.78 | 20.22 | 20.68 | 00:00:00 | 2008-02-04 | 26,668,100 | 20.68 | 20.68 | 20.15 | 20.20 | 00:00:00 | 2008-02-05 | 55,258,500 | 19.78 | 19.88 | 19.21 | 19.26 | 00:00:00 | 2008-02-06 | 50,341,500 | 19.54 | 20.09 | 19.40 | 19.68 | 00:00:00 | 2008-02-07 | 59,191,000 | 19.26 | 19.60 | 19.03 | 19.20 | 00:00:00 | 2008-02-08 | 37,991,900 | 19.16 | 19.39 | 18.94 | 19.19 | 00:00:00 | 2008-02-11 | 44,015,000 | 19.21 | 19.57 | 19.17 | 19.44 | 00:00:00 | 2008-02-12 | 36,469,400 | 19.55 | 19.89 | 19.30 | 19.41 | 00:00:00 | 2008-02-13 | 33,592,700 | 19.70 | 19.93 | 19.46 | 19.66 | 00:00:00 | 2008-02-14 | 36,476,000 | 19.65 | 19.72 | 19.00 | 19.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|