|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 42,926,200 | 22.08 | 22.91 | 22.03 | 22.86 | 00:00:00 | | 2008-08-07 | 38,857,700 | 22.63 | 23.02 | 22.46 | 22.75 | 00:00:00 | | 2008-08-08 | 47,769,200 | 22.75 | 23.62 | 22.64 | 23.52 | 00:00:00 | | 2008-08-11 | 33,998,600 | 23.41 | 23.52 | 22.92 | 23.08 | 00:00:00 | | 2008-08-12 | 29,979,200 | 22.98 | 23.01 | 22.68 | 22.90 | 00:00:00 | | 2008-08-13 | 26,117,100 | 22.79 | 23.15 | 22.57 | 23.01 | 00:00:00 | | 2008-08-14 | 32,143,500 | 22.78 | 23.40 | 22.75 | 23.19 | 00:00:00 | | 2008-08-15 | 26,523,400 | 23.33 | 23.45 | 22.92 | 23.06 | 00:00:00 | | 2008-08-18 | 23,032,500 | 23.05 | 23.23 | 22.55 | 22.77 | 00:00:00 | | 2008-08-19 | 22,491,600 | 22.68 | 22.77 | 22.45 | 22.56 | 00:00:00 | | 2008-08-20 | 21,782,400 | 22.68 | 22.95 | 22.50 | 22.66 | 00:00:00 | | 2008-08-21 | 22,441,900 | 22.39 | 22.45 | 22.16 | 22.30 | 00:00:00 | | 2008-08-22 | 18,335,300 | 22.52 | 22.82 | 22.39 | 22.70 | 00:00:00 | | 2008-08-25 | 20,109,200 | 22.54 | 22.71 | 22.19 | 22.21 | 00:00:00 | | 2008-08-26 | 16,293,500 | 22.16 | 22.38 | 22.01 | 22.15 | 00:00:00 | | 2008-08-27 | 21,338,300 | 22.20 | 22.57 | 22.13 | 22.34 | 00:00:00 | | 2008-08-28 | 18,700,300 | 22.29 | 22.73 | 22.27 | 22.64 | 00:00:00 | | 2008-08-29 | 35,278,100 | 22.40 | 22.43 | 21.70 | 21.93 | 00:00:00 | | 2008-09-02 | 43,622,600 | 22.30 | 22.37 | 21.50 | 21.55 | 00:00:00 | | 2008-09-03 | 40,638,100 | 21.52 | 21.57 | 21.01 | 21.19 | 00:00:00 | | 2008-09-04 | 80,188,000 | 20.84 | 20.89 | 19.92 | 19.93 | 00:00:00 | | 2008-09-05 | 47,185,300 | 19.72 | 20.32 | 19.70 | 20.07 | 00:00:00 | | 2008-09-08 | 93,829,400 | 20.37 | 20.65 | 18.94 | 19.26 | 00:00:00 | | 2008-09-09 | 62,464,300 | 19.40 | 19.85 | 19.02 | 19.17 | 00:00:00 | | 2008-09-10 | 52,156,700 | 19.35 | 19.40 | 19.03 | 19.16 | 00:00:00 | | 2008-09-11 | 49,981,100 | 19.03 | 19.40 | 18.89 | 19.35 | 00:00:00 | | 2008-09-12 | 39,149,100 | 19.22 | 19.67 | 19.04 | 19.61 | 00:00:00 | | 2008-09-15 | 41,744,900 | 19.05 | 19.49 | 18.92 | 19.01 | 00:00:00 | | 2008-09-16 | 61,188,900 | 18.60 | 19.05 | 18.40 | 18.96 | 00:00:00 | | 2008-09-17 | 49,956,000 | 18.69 | 18.82 | 18.07 | 18.10 | 00:00:00 | | 2008-09-18 | 76,457,900 | 18.37 | 18.95 | 17.84 | 18.75 | 00:00:00 | | 2008-09-19 | 760,700 | 20.99 | 21.00 | 20.07 | 20.07 | 00:00:00 | | 2008-09-22 | 39,592,100 | 19.98 | 20.76 | 19.60 | 19.75 | 00:00:00 | | 2008-09-23 | 42,050,400 | 19.82 | 20.55 | 19.64 | 19.69 | 00:00:00 | | 2008-09-24 | 32,233,900 | 19.90 | 20.50 | 19.77 | 19.95 | 00:00:00 | | 2008-09-25 | 40,417,700 | 20.34 | 20.82 | 20.21 | 20.47 | 00:00:00 | | 2008-09-26 | 39,221,700 | 19.99 | 20.85 | 19.98 | 20.62 | 00:00:00 | | 2008-09-29 | 59,096,900 | 20.34 | 20.53 | 18.77 | 18.77 | 00:00:00 | | 2008-09-30 | 51,031,100 | 19.11 | 20.41 | 19.10 | 20.31 | 00:00:00 | | 2008-10-01 | 35,073,900 | 20.19 | 20.19 | 19.55 | 19.86 | 00:00:00 | | 2008-10-02 | 43,966,400 | 19.84 | 19.99 | 19.36 | 19.49 | 00:00:00 | | 2008-10-03 | 53,348,800 | 19.67 | 20.54 | 19.48 | 19.48 | 00:00:00 | | 2008-10-06 | 79,751,400 | 18.89 | 19.30 | 17.25 | 18.30 | 00:00:00 | | 2008-10-07 | 64,085,700 | 18.29 | 18.50 | 16.78 | 16.78 | 00:00:00 | | 2008-10-08 | 75,913,800 | 16.31 | 17.63 | 16.01 | 16.88 | 00:00:00 | | 2008-10-09 | 58,117,300 | 17.22 | 17.56 | 16.00 | 16.21 | 00:00:00 | | 2008-10-10 | 96,942,800 | 15.70 | 17.03 | 15.28 | 16.68 | 00:00:00 | | 2008-10-13 | 54,667,200 | 17.52 | 18.87 | 17.04 | 18.86 | 00:00:00 | | 2008-10-14 | 59,130,200 | 19.34 | 19.44 | 17.37 | 17.69 | 00:00:00 | | 2008-10-15 | 55,095,900 | 17.40 | 17.73 | 15.94 | 15.95 | 00:00:00 | | 2008-10-16 | 70,749,600 | 16.16 | 16.99 | 15.31 | 16.99 | 00:00:00 | | 2008-10-17 | 52,293,800 | 16.41 | 17.99 | 16.21 | 17.02 | 00:00:00 | | 2008-10-20 | 42,564,100 | 17.36 | 18.16 | 17.10 | 18.16 | 00:00:00 | | 2008-10-21 | 46,929,200 | 17.90 | 18.41 | 17.59 | 17.69 | 00:00:00 | | 2008-10-22 | 46,863,200 | 17.26 | 17.50 | 16.61 | 17.17 | 00:00:00 | | 2008-10-23 | 62,146,900 | 16.98 | 17.47 | 16.01 | 16.95 | 00:00:00 | | 2008-10-24 | 54,148,600 | 15.71 | 16.71 | 15.48 | 16.20 | 00:00:00 | | 2008-10-27 | 62,873,000 | 15.99 | 16.77 | 15.31 | 15.77 | 00:00:00 | | 2008-10-28 | 47,605,900 | 16.40 | 17.68 | 15.57 | 17.62 | 00:00:00 | | 2008-10-29 | 58,711,300 | 17.36 | 18.37 | 16.77 | 17.29 | 00:00:00 | | 2008-10-30 | 71,463,900 | 18.13 | 18.61 | 17.79 | 18.32 | 00:00:00 | | 2008-10-31 | 55,114,900 | 17.86 | 18.62 | 17.81 | 18.29 | 00:00:00 | | 2008-11-03 | 28,385,100 | 18.11 | 18.41 | 18.04 | 18.33 | 00:00:00 | | 2008-11-04 | 38,659,500 | 18.50 | 19.00 | 18.32 | 18.90 | 00:00:00 | | 2008-11-05 | 37,380,000 | 18.65 | 18.76 | 17.71 | 17.82 | 00:00:00 | | 2008-11-06 | 54,418,600 | 17.43 | 17.58 | 16.65 | 16.85 | 00:00:00 | | 2008-11-07 | 35,136,600 | 17.08 | 17.66 | 16.97 | 17.53 | 00:00:00 | | 2008-11-10 | 24,578,400 | 17.84 | 17.84 | 17.36 | 17.56 | 00:00:00 | | 2008-11-11 | 35,678,100 | 17.38 | 17.52 | 16.79 | 17.29 | 00:00:00 | | 2008-11-12 | 44,442,600 | 16.82 | 17.04 | 16.40 | 16.47 | 00:00:00 | | 2008-11-13 | 62,129,900 | 16.33 | 17.75 | 15.63 | 17.72 | 00:00:00 | | 2008-11-14 | 51,943,800 | 17.26 | 17.79 | 16.66 | 16.90 | 00:00:00 | | 2008-11-17 | 41,317,600 | 16.61 | 16.99 | 16.30 | 16.41 | 00:00:00 | | 2008-11-18 | 55,664,100 | 16.52 | 17.03 | 15.92 | 17.02 | 00:00:00 | | 2008-11-19 | 65,858,900 | 16.90 | 17.30 | 15.97 | 16.00 | 00:00:00 | | 2008-11-20 | 67,198,800 | 16.02 | 16.76 | 15.32 | 15.40 | 00:00:00 | | 2008-11-21 | 73,238,600 | 15.44 | 16.49 | 15.10 | 16.38 | 00:00:00 | | 2008-11-24 | 75,406,800 | 16.57 | 16.99 | 16.32 | 16.64 | 00:00:00 | | 2008-11-25 | 73,396,700 | 16.84 | 16.85 | 15.72 | 15.98 | 00:00:00 | | 2008-11-26 | 52,962,600 | 15.65 | 16.25 | 15.64 | 16.14 | 00:00:00 | | 2008-11-28 | 19,615,300 | 16.10 | 16.15 | 15.75 | 16.09 | 00:00:00 | | 2008-12-01 | 51,362,200 | 15.71 | 16.04 | 15.38 | 15.47 | 00:00:00 | | 2008-12-02 | 41,690,700 | 15.61 | 16.02 | 15.26 | 15.79 | 00:00:00 | | 2008-12-03 | 72,209,900 | 15.92 | 16.15 | 15.62 | 16.13 | 00:00:00 | | 2008-12-04 | 48,104,400 | 15.82 | 15.99 | 15.20 | 15.44 | 00:00:00 | | 2008-12-05 | 57,157,600 | 15.23 | 16.40 | 15.17 | 16.32 | 00:00:00 | | 2008-12-08 | 49,736,800 | 16.51 | 17.32 | 16.35 | 17.04 | 00:00:00 | | 2008-12-09 | 44,394,700 | 16.74 | 17.67 | 16.60 | 16.94 | 00:00:00 | | 2008-12-10 | 36,760,600 | 17.14 | 17.59 | 16.89 | 17.39 | 00:00:00 | | 2008-12-11 | 36,802,100 | 17.29 | 17.29 | 16.40 | 16.46 | 00:00:00 | | 2008-12-12 | 32,977,600 | 16.11 | 16.94 | 16.07 | 16.84 | 00:00:00 | | 2008-12-15 | 37,179,400 | 16.40 | 16.64 | 16.13 | 16.45 | 00:00:00 | | 2008-12-16 | 57,317,800 | 16.62 | 17.40 | 16.51 | 17.27 | 00:00:00 | | 2008-12-17 | 38,906,500 | 16.97 | 17.04 | 16.68 | 16.74 | 00:00:00 | | 2008-12-18 | 45,239,800 | 16.83 | 16.97 | 16.34 | 16.61 | 00:00:00 | | 2008-12-19 | 89,437,100 | 17.44 | 18.16 | 16.61 | 17.78 | 00:00:00 | | 2008-12-22 | 32,737,700 | 17.79 | 17.79 | 17.17 | 17.52 | 00:00:00 | | 2008-12-23 | 26,583,100 | 17.53 | 17.76 | 17.08 | 17.30 | 00:00:00 | | 2008-12-24 | 8,336,100 | 17.35 | 17.45 | 17.18 | 17.32 | 00:00:00 | | 2008-12-26 | 9,478,500 | 17.40 | 17.46 | 17.26 | 17.43 | 00:00:00 | | 2008-12-29 | 21,182,500 | 17.32 | 17.40 | 17.02 | 17.22 | 00:00:00 | | 2008-12-30 | 24,494,500 | 17.35 | 17.86 | 17.25 | 17.83 | 00:00:00 | | 2008-12-31 | 23,401,700 | 17.81 | 17.99 | 17.68 | 17.73 | 00:00:00 | | 2009-01-02 | 27,831,700 | 17.64 | 18.48 | 17.62 | 18.41 | 00:00:00 | | 2009-01-05 | 28,297,500 | 18.19 | 18.25 | 17.86 | 18.09 | 00:00:00 | | 2009-01-06 | 29,856,200 | 18.17 | 18.70 | 18.03 | 18.39 | 00:00:00 | | 2009-01-07 | 38,613,100 | 18.06 | 18.25 | 17.48 | 17.65 | 00:00:00 | | 2009-01-08 | 35,148,700 | 17.50 | 17.67 | 17.31 | 17.62 | 00:00:00 | | 2009-01-09 | 32,028,500 | 17.71 | 17.71 | 17.25 | 17.36 | 00:00:00 | | 2009-01-12 | 34,574,700 | 17.41 | 17.47 | 16.84 | 17.05 | 00:00:00 | | 2009-01-13 | 32,778,700 | 17.00 | 17.32 | 16.91 | 17.14 | 00:00:00 | | 2009-01-14 | 39,966,600 | 16.87 | 16.92 | 16.18 | 16.36 | 00:00:00 | | 2009-01-15 | 45,085,100 | 16.33 | 16.68 | 15.87 | 16.53 | 00:00:00 | | 2009-01-16 | 38,250,400 | 16.74 | 17.06 | 16.41 | 16.91 | 00:00:00 | | 2009-01-20 | 34,049,900 | 16.90 | 16.98 | 16.05 | 16.10 | 00:00:00 | | 2009-01-21 | 56,144,700 | 16.40 | 16.92 | 16.25 | 16.89 | 00:00:00 | | 2009-01-22 | 36,548,100 | 16.43 | 16.93 | 16.41 | 16.65 | 00:00:00 | | 2009-01-23 | 34,276,200 | 16.43 | 17.02 | 16.39 | 16.78 | 00:00:00 | | 2009-01-26 | 27,887,400 | 16.82 | 17.36 | 16.78 | 16.96 | 00:00:00 | | 2009-01-27 | 27,377,100 | 17.02 | 17.43 | 16.98 | 17.28 | 00:00:00 | | 2009-01-28 | 32,607,300 | 17.71 | 18.01 | 17.44 | 17.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
