|
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 | 2008-02-14 | 36,476,000 | 19.65 | 19.72 | 19.00 | 19.09 | 00:00:00 | 2008-02-15 | 25,062,700 | 19.02 | 19.22 | 18.94 | 19.09 | 00:00:00 | 2008-02-19 | 34,257,000 | 19.31 | 19.40 | 18.99 | 19.02 | 00:00:00 | 2008-02-20 | 36,654,800 | 19.02 | 19.50 | 18.98 | 19.43 | 00:00:00 | 2008-02-21 | 55,576,300 | 19.49 | 19.60 | 18.81 | 18.89 | 00:00:00 | 2008-02-22 | 61,621,600 | 18.93 | 19.02 | 18.18 | 18.90 | 00:00:00 | 2008-02-25 | 56,319,800 | 18.85 | 19.12 | 18.61 | 18.97 | 00:00:00 | 2008-02-26 | 48,428,800 | 18.90 | 19.35 | 18.87 | 19.21 | 00:00:00 | 2008-02-27 | 37,749,600 | 19.12 | 19.45 | 18.81 | 19.19 | 00:00:00 | 2008-02-28 | 42,273,300 | 19.10 | 19.60 | 18.92 | 19.41 | 00:00:00 | 2008-02-29 | 43,803,200 | 19.18 | 19.20 | 18.73 | 18.80 | 00:00:00 | 2008-03-03 | 41,834,500 | 18.76 | 19.18 | 18.66 | 18.95 | 00:00:00 | 2008-03-04 | 71,505,000 | 18.82 | 18.98 | 18.20 | 18.44 | 00:00:00 | 2008-03-05 | 58,161,600 | 18.71 | 18.98 | 18.62 | 18.80 | 00:00:00 | 2008-03-06 | 69,108,200 | 19.09 | 19.60 | 19.07 | 19.23 | 00:00:00 | 2008-03-07 | 46,507,400 | 19.13 | 19.55 | 18.87 | 19.00 | 00:00:00 | 2008-03-10 | 36,542,300 | 19.17 | 19.50 | 19.08 | 19.28 | 00:00:00 | 2008-03-11 | 48,213,000 | 19.65 | 19.95 | 19.10 | 19.51 | 00:00:00 | 2008-03-12 | 48,199,900 | 19.58 | 20.17 | 19.43 | 19.68 | 00:00:00 | 2008-03-13 | 43,682,400 | 19.57 | 19.99 | 19.36 | 19.84 | 00:00:00 | 2008-03-14 | 43,581,800 | 20.01 | 20.05 | 19.27 | 19.52 | 00:00:00 | 2008-03-17 | 41,029,900 | 18.93 | 19.49 | 18.93 | 19.28 | 00:00:00 | 2008-03-18 | 38,425,300 | 19.64 | 20.05 | 19.39 | 20.02 | 00:00:00 | 2008-03-19 | 43,140,700 | 20.26 | 20.49 | 19.55 | 19.56 | 00:00:00 | 2008-03-20 | 45,412,000 | 19.86 | 20.17 | 19.56 | 20.08 | 00:00:00 | 2008-03-24 | 34,474,300 | 20.42 | 20.91 | 20.37 | 20.77 | 00:00:00 | 2008-03-25 | 43,188,400 | 21.03 | 21.16 | 20.72 | 21.08 | 00:00:00 | 2008-03-26 | 84,991,300 | 21.29 | 21.30 | 20.63 | 20.94 | 00:00:00 | 2008-03-27 | 116,923,500 | 19.45 | 19.70 | 19.25 | 19.43 | 00:00:00 | 2008-03-28 | 38,119,300 | 19.55 | 19.86 | 19.32 | 19.37 | 00:00:00 | 2008-03-31 | 32,064,600 | 19.48 | 19.63 | 19.39 | 19.56 | 00:00:00 | 2008-04-01 | 44,718,800 | 19.91 | 20.42 | 19.72 | 20.41 | 00:00:00 | 2008-04-02 | 32,236,200 | 20.41 | 20.76 | 20.26 | 20.49 | 00:00:00 | 2008-04-03 | 36,845,800 | 20.40 | 20.70 | 20.27 | 20.68 | 00:00:00 | 2008-04-04 | 53,991,300 | 20.61 | 20.69 | 20.31 | 20.35 | 00:00:00 | 2008-04-07 | 23,729,900 | 20.45 | 20.56 | 20.20 | 20.23 | 00:00:00 | 2008-04-08 | 35,273,300 | 20.03 | 20.15 | 19.84 | 19.92 | 00:00:00 | 2008-04-09 | 31,565,400 | 19.92 | 20.26 | 19.87 | 20.22 | 00:00:00 | 2008-04-10 | 48,975,400 | 20.19 | 20.80 | 20.16 | 20.45 | 00:00:00 | 2008-04-11 | 28,221,900 | 20.09 | 20.14 | 19.81 | 19.84 | 00:00:00 | 2008-04-14 | 21,572,500 | 19.83 | 20.15 | 19.80 | 19.86 | 00:00:00 | 2008-04-15 | 24,906,800 | 19.95 | 20.24 | 19.93 | 20.18 | 00:00:00 | 2008-04-16 | 46,807,200 | 20.30 | 20.94 | 20.29 | 20.77 | 00:00:00 | 2008-04-17 | 37,467,900 | 20.83 | 21.22 | 20.69 | 21.20 | 00:00:00 | 2008-04-18 | 47,165,700 | 21.54 | 21.93 | 21.23 | 21.80 | 00:00:00 | 2008-04-21 | 26,095,600 | 21.64 | 21.91 | 21.41 | 21.76 | 00:00:00 | 2008-04-22 | 29,860,800 | 21.54 | 21.88 | 21.50 | 21.78 | 00:00:00 | 2008-04-23 | 25,501,200 | 21.79 | 21.96 | 21.69 | 21.91 | 00:00:00 | 2008-04-24 | 35,149,100 | 21.92 | 22.28 | 21.54 | 22.01 | 00:00:00 | 2008-04-25 | 28,692,100 | 21.96 | 21.98 | 21.25 | 21.59 | 00:00:00 | 2008-04-28 | 24,807,600 | 21.58 | 21.80 | 21.38 | 21.51 | 00:00:00 | 2008-04-29 | 25,801,300 | 21.41 | 21.88 | 21.33 | 21.76 | 00:00:00 | 2008-04-30 | 41,891,200 | 21.49 | 21.58 | 20.80 | 20.85 | 00:00:00 | 2008-05-01 | 35,780,100 | 21.01 | 21.85 | 20.96 | 21.82 | 00:00:00 | 2008-05-02 | 36,752,700 | 22.06 | 22.07 | 21.29 | 21.51 | 00:00:00 | 2008-05-05 | 30,525,400 | 21.50 | 21.68 | 21.34 | 21.55 | 00:00:00 | 2008-05-06 | 32,882,400 | 21.41 | 21.77 | 21.25 | 21.50 | 00:00:00 | 2008-05-07 | 37,811,700 | 21.43 | 21.51 | 20.91 | 20.99 | 00:00:00 | 2008-05-08 | 26,098,000 | 21.15 | 21.28 | 21.00 | 21.10 | 00:00:00 | 2008-05-09 | 21,072,700 | 20.84 | 21.10 | 20.70 | 21.00 | 00:00:00 | 2008-05-12 | 24,783,100 | 21.13 | 21.63 | 21.08 | 21.51 | 00:00:00 | 2008-05-13 | 20,402,500 | 21.55 | 21.72 | 21.31 | 21.67 | 00:00:00 | 2008-05-14 | 26,421,200 | 21.73 | 22.14 | 21.60 | 21.78 | 00:00:00 | 2008-05-15 | 21,659,500 | 21.62 | 21.91 | 21.54 | 21.87 | 00:00:00 | 2008-05-16 | 33,779,900 | 21.90 | 21.97 | 21.41 | 21.68 | 00:00:00 | 2008-05-19 | 41,535,900 | 22.04 | 22.75 | 21.87 | 22.43 | 00:00:00 | 2008-05-20 | 25,913,900 | 22.24 | 22.44 | 22.05 | 22.16 | 00:00:00 | 2008-05-21 | 30,643,800 | 22.24 | 22.71 | 21.94 | 22.01 | 00:00:00 | 2008-05-22 | 24,183,400 | 22.07 | 22.47 | 22.06 | 22.31 | 00:00:00 | 2008-05-23 | 19,993,800 | 22.29 | 22.30 | 21.89 | 21.98 | 00:00:00 | 2008-05-27 | 29,196,500 | 22.05 | 22.75 | 22.02 | 22.66 | 00:00:00 | 2008-05-28 | 26,696,300 | 22.79 | 22.95 | 22.64 | 22.79 | 00:00:00 | 2008-05-29 | 32,251,600 | 22.84 | 23.00 | 22.48 | 22.79 | 00:00:00 | 2008-05-30 | 25,257,900 | 22.81 | 22.94 | 22.68 | 22.84 | 00:00:00 | 2008-06-02 | 31,832,800 | 22.77 | 22.77 | 22.35 | 22.68 | 00:00:00 | 2008-06-03 | 50,881,600 | 22.74 | 23.57 | 22.70 | 22.91 | 00:00:00 | 2008-06-04 | 35,156,000 | 22.71 | 23.15 | 22.71 | 22.91 | 00:00:00 | 2008-06-05 | 31,048,900 | 22.85 | 23.21 | 22.71 | 23.18 | 00:00:00 | 2008-06-06 | 41,296,900 | 23.00 | 23.06 | 22.46 | 22.46 | 00:00:00 | 2008-06-09 | 26,286,700 | 22.64 | 22.67 | 22.25 | 22.55 | 00:00:00 | 2008-06-10 | 28,075,600 | 22.31 | 22.67 | 22.12 | 22.50 | 00:00:00 | 2008-06-11 | 28,993,400 | 22.56 | 22.78 | 22.05 | 22.07 | 00:00:00 | 2008-06-12 | 35,101,500 | 22.13 | 22.26 | 21.73 | 21.86 | 00:00:00 | 2008-06-13 | 31,786,200 | 22.09 | 22.66 | 21.95 | 22.63 | 00:00:00 | 2008-06-16 | 32,560,500 | 22.49 | 23.00 | 22.33 | 22.94 | 00:00:00 | 2008-06-17 | 27,281,600 | 23.02 | 23.02 | 22.50 | 22.53 | 00:00:00 | 2008-06-18 | 23,143,500 | 22.35 | 22.68 | 22.22 | 22.44 | 00:00:00 | 2008-06-19 | 41,127,300 | 22.33 | 23.00 | 22.27 | 22.70 | 00:00:00 | 2008-06-20 | 52,612,400 | 22.64 | 22.68 | 21.91 | 22.10 | 00:00:00 | 2008-06-23 | 32,590,300 | 22.31 | 22.41 | 21.83 | 22.08 | 00:00:00 | 2008-06-24 | 28,444,300 | 21.94 | 22.44 | 21.82 | 22.23 | 00:00:00 | 2008-06-25 | 61,081,700 | 22.41 | 22.85 | 22.19 | 22.55 | 00:00:00 | 2008-06-26 | 70,017,300 | 21.68 | 22.22 | 21.42 | 21.42 | 00:00:00 | 2008-06-27 | 40,214,500 | 21.39 | 21.71 | 20.97 | 21.29 | 00:00:00 | 2008-06-30 | 36,317,900 | 21.08 | 21.35 | 21.00 | 21.00 | 00:00:00 | 2008-07-01 | 47,415,900 | 20.79 | 21.34 | 20.65 | 21.31 | 00:00:00 | 2008-07-02 | 32,331,000 | 21.27 | 21.40 | 20.80 | 20.82 | 00:00:00 | 2008-07-03 | 21,598,200 | 21.04 | 21.19 | 20.69 | 20.73 | 00:00:00 | 2008-07-07 | 34,548,900 | 20.78 | 21.33 | 20.61 | 21.09 | 00:00:00 | 2008-07-08 | 38,512,700 | 21.09 | 21.60 | 20.97 | 21.58 | 00:00:00 | 2008-07-09 | 41,639,800 | 21.48 | 21.61 | 21.07 | 21.11 | 00:00:00 | 2008-07-10 | 31,664,400 | 21.17 | 21.42 | 20.93 | 21.29 | 00:00:00 | 2008-07-11 | 36,848,100 | 21.07 | 21.25 | 20.70 | 20.96 | 00:00:00 | 2008-07-14 | 38,891,900 | 21.10 | 21.19 | 20.26 | 20.45 | 00:00:00 | 2008-07-15 | 51,033,400 | 20.25 | 20.45 | 19.98 | 20.25 | 00:00:00 | 2008-07-16 | 37,587,700 | 20.22 | 20.55 | 20.09 | 20.44 | 00:00:00 | 2008-07-17 | 37,413,700 | 20.50 | 21.04 | 20.37 | 20.86 | 00:00:00 | 2008-07-18 | 35,894,500 | 20.89 | 21.25 | 20.65 | 21.18 | 00:00:00 | 2008-07-21 | 21,448,900 | 21.20 | 21.42 | 21.03 | 21.09 | 00:00:00 | 2008-07-22 | 32,973,800 | 21.16 | 21.62 | 21.15 | 21.59 | 00:00:00 | 2008-07-23 | 32,148,400 | 21.54 | 21.59 | 21.14 | 21.50 | 00:00:00 | 2008-07-24 | 30,294,400 | 21.19 | 21.39 | 20.85 | 20.95 | 00:00:00 | 2008-07-25 | 22,855,400 | 20.97 | 20.98 | 20.64 | 20.95 | 00:00:00 | 2008-07-28 | 20,871,800 | 20.73 | 21.10 | 20.69 | 20.72 | 00:00:00 | 2008-07-29 | 31,765,800 | 20.86 | 21.57 | 20.84 | 21.43 | 00:00:00 | 2008-07-30 | 31,664,500 | 21.41 | 21.45 | 20.97 | 21.31 | 00:00:00 | 2008-07-31 | 37,252,500 | 21.06 | 21.90 | 20.98 | 21.53 | 00:00:00 | 2008-08-01 | 25,000,600 | 21.58 | 21.69 | 21.27 | 21.50 | 00:00:00 | 2008-08-04 | 26,000,700 | 21.49 | 21.59 | 21.14 | 21.25 | 00:00:00 | 2008-08-05 | 42,672,400 | 21.42 | 22.22 | 21.31 | 22.21 | 00:00:00 | 2008-08-06 | 42,926,200 | 22.08 | 22.91 | 22.03 | 22.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|