|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 32,607,300 | 17.71 | 18.01 | 17.44 | 17.84 | 00:00:00 | | 2009-01-29 | 27,537,900 | 17.67 | 17.87 | 17.26 | 17.59 | 00:00:00 | | 2009-01-30 | 33,537,100 | 17.62 | 17.77 | 16.79 | 16.83 | 00:00:00 | | 2009-02-02 | 25,466,400 | 16.60 | 17.10 | 16.51 | 16.90 | 00:00:00 | | 2009-02-03 | 31,190,800 | 16.85 | 17.06 | 16.50 | 17.05 | 00:00:00 | | 2009-02-04 | 26,573,400 | 17.15 | 17.63 | 17.05 | 17.21 | 00:00:00 | | 2009-02-05 | 35,402,900 | 16.86 | 17.70 | 16.74 | 17.62 | 00:00:00 | | 2009-02-06 | 29,568,100 | 17.69 | 18.07 | 17.48 | 17.97 | 00:00:00 | | 2009-02-09 | 23,312,600 | 17.95 | 18.09 | 17.82 | 18.05 | 00:00:00 | | 2009-02-10 | 44,733,200 | 17.82 | 18.09 | 17.24 | 17.58 | 00:00:00 | | 2009-02-11 | 28,636,300 | 17.65 | 18.01 | 17.57 | 17.80 | 00:00:00 | | 2009-02-12 | 42,565,600 | 17.55 | 17.61 | 16.94 | 17.55 | 00:00:00 | | 2009-02-13 | 27,489,900 | 17.51 | 17.96 | 17.43 | 17.72 | 00:00:00 | | 2009-02-17 | 41,029,600 | 17.15 | 17.34 | 16.81 | 16.96 | 00:00:00 | | 2009-02-18 | 41,323,400 | 17.07 | 17.51 | 17.00 | 17.24 | 00:00:00 | | 2009-02-19 | 32,818,200 | 17.34 | 17.37 | 16.80 | 16.83 | 00:00:00 | | 2009-02-20 | 46,459,400 | 16.64 | 16.75 | 16.34 | 16.56 | 00:00:00 | | 2009-02-23 | 32,341,500 | 16.52 | 16.68 | 15.82 | 15.86 | 00:00:00 | | 2009-02-24 | 37,693,000 | 15.77 | 16.50 | 15.75 | 16.44 | 00:00:00 | | 2009-02-25 | 33,469,800 | 16.38 | 16.57 | 16.01 | 16.24 | 00:00:00 | | 2009-02-26 | 36,230,700 | 16.37 | 16.37 | 15.78 | 15.78 | 00:00:00 | | 2009-02-27 | 52,300,400 | 15.50 | 15.83 | 15.41 | 15.54 | 00:00:00 | | 2009-03-02 | 47,339,600 | 15.21 | 15.69 | 15.14 | 15.20 | 00:00:00 | | 2009-03-03 | 39,125,900 | 15.40 | 15.45 | 14.97 | 15.01 | 00:00:00 | | 2009-03-04 | 71,255,000 | 15.40 | 15.48 | 14.85 | 14.96 | 00:00:00 | | 2009-03-05 | 67,035,100 | 14.94 | 15.28 | 14.52 | 14.53 | 00:00:00 | | 2009-03-06 | 52,931,800 | 14.60 | 14.86 | 14.14 | 14.47 | 00:00:00 | | 2009-03-09 | 60,032,200 | 14.31 | 14.70 | 13.80 | 13.85 | 00:00:00 | | 2009-03-10 | 58,942,000 | 14.17 | 15.19 | 14.00 | 15.09 | 00:00:00 | | 2009-03-11 | 46,557,000 | 15.28 | 15.46 | 14.73 | 15.34 | 00:00:00 | | 2009-03-12 | 27,415,500 | 15.35 | 15.68 | 15.08 | 15.63 | 00:00:00 | | 2009-03-13 | 30,865,800 | 15.65 | 15.70 | 15.28 | 15.56 | 00:00:00 | | 2009-03-16 | 39,876,400 | 15.54 | 15.80 | 14.83 | 14.90 | 00:00:00 | | 2009-03-17 | 52,087,900 | 14.93 | 15.60 | 14.65 | 15.40 | 00:00:00 | | 2009-03-18 | 58,384,800 | 15.15 | 16.09 | 15.07 | 15.83 | 00:00:00 | | 2009-03-19 | 112,613,400 | 17.56 | 18.09 | 17.35 | 17.37 | 00:00:00 | | 2009-03-20 | 75,067,500 | 17.50 | 17.71 | 17.00 | 17.10 | 00:00:00 | | 2009-03-23 | 46,046,800 | 17.34 | 18.25 | 17.26 | 18.25 | 00:00:00 | | 2009-03-24 | 32,220,700 | 17.90 | 18.22 | 17.70 | 17.95 | 00:00:00 | | 2009-03-25 | 34,714,300 | 18.03 | 18.34 | 17.70 | 18.09 | 00:00:00 | | 2009-03-26 | 34,214,600 | 18.25 | 18.68 | 18.18 | 18.68 | 00:00:00 | | 2009-03-27 | 34,232,800 | 18.45 | 18.45 | 17.93 | 18.01 | 00:00:00 | | 2009-03-30 | 33,140,300 | 17.66 | 17.70 | 17.25 | 17.66 | 00:00:00 | | 2009-03-31 | 34,582,600 | 17.93 | 18.39 | 17.82 | 18.07 | 00:00:00 | | 2009-04-01 | 37,099,400 | 17.86 | 18.68 | 17.73 | 18.58 | 00:00:00 | | 2009-04-02 | 46,059,300 | 18.93 | 19.30 | 18.65 | 18.82 | 00:00:00 | | 2009-04-03 | 40,967,000 | 18.88 | 19.45 | 18.87 | 19.29 | 00:00:00 | | 2009-04-06 | 29,301,900 | 19.00 | 19.11 | 18.69 | 19.11 | 00:00:00 | | 2009-04-07 | 29,041,400 | 18.79 | 18.86 | 18.36 | 18.54 | 00:00:00 | | 2009-04-08 | 25,522,400 | 18.69 | 18.76 | 18.33 | 18.57 | 00:00:00 | | 2009-04-09 | 25,806,200 | 18.83 | 19.20 | 18.79 | 19.11 | 00:00:00 | | 2009-04-13 | 21,743,200 | 18.87 | 19.23 | 18.86 | 19.06 | 00:00:00 | | 2009-04-14 | 30,601,200 | 18.77 | 19.01 | 18.61 | 18.87 | 00:00:00 | | 2009-04-15 | 28,350,200 | 18.69 | 18.74 | 18.11 | 18.59 | 00:00:00 | | 2009-04-16 | 30,286,900 | 18.81 | 19.29 | 18.58 | 19.18 | 00:00:00 | | 2009-04-17 | 32,850,200 | 19.24 | 19.45 | 18.73 | 19.06 | 00:00:00 | | 2009-04-20 | 84,056,000 | 17.76 | 19.08 | 17.73 | 18.82 | 00:00:00 | | 2009-04-21 | 66,973,900 | 18.78 | 19.85 | 18.64 | 19.53 | 00:00:00 | | 2009-04-22 | 40,029,000 | 19.52 | 19.75 | 19.09 | 19.35 | 00:00:00 | | 2009-04-23 | 36,144,700 | 19.40 | 19.71 | 19.14 | 19.68 | 00:00:00 | | 2009-04-24 | 42,969,600 | 19.75 | 20.18 | 19.65 | 19.79 | 00:00:00 | | 2009-04-27 | 29,387,400 | 19.59 | 20.28 | 19.52 | 19.77 | 00:00:00 | | 2009-04-28 | 25,051,800 | 19.57 | 19.93 | 19.51 | 19.74 | 00:00:00 | | 2009-04-29 | 28,304,400 | 19.46 | 19.80 | 19.41 | 19.60 | 00:00:00 | | 2009-04-30 | 49,417,000 | 19.75 | 19.94 | 19.04 | 19.34 | 00:00:00 | | 2009-05-01 | 20,378,000 | 19.35 | 19.44 | 19.12 | 19.34 | 00:00:00 | | 2009-05-04 | 38,584,000 | 19.40 | 19.44 | 18.96 | 18.97 | 00:00:00 | | 2009-05-05 | 29,365,600 | 19.17 | 19.19 | 18.68 | 19.01 | 00:00:00 | | 2009-05-06 | 27,109,900 | 19.15 | 19.19 | 18.69 | 19.06 | 00:00:00 | | 2009-05-07 | 54,142,700 | 18.99 | 19.15 | 18.19 | 18.42 | 00:00:00 | | 2009-05-08 | 41,125,200 | 18.60 | 18.78 | 18.12 | 18.32 | 00:00:00 | | 2009-05-11 | 32,098,700 | 18.15 | 18.83 | 18.04 | 18.56 | 00:00:00 | | 2009-05-12 | 33,694,100 | 18.64 | 18.67 | 18.08 | 18.38 | 00:00:00 | | 2009-05-13 | 29,143,400 | 18.15 | 18.34 | 17.97 | 18.07 | 00:00:00 | | 2009-05-14 | 26,242,700 | 18.24 | 18.58 | 18.10 | 18.46 | 00:00:00 | | 2009-05-15 | 22,479,700 | 18.59 | 18.74 | 18.35 | 18.42 | 00:00:00 | | 2009-05-18 | 22,952,800 | 18.69 | 18.94 | 18.47 | 18.92 | 00:00:00 | | 2009-05-19 | 23,414,300 | 18.79 | 19.21 | 18.77 | 18.97 | 00:00:00 | | 2009-05-20 | 29,052,300 | 19.08 | 19.40 | 18.88 | 18.94 | 00:00:00 | | 2009-05-21 | 26,278,500 | 18.76 | 18.83 | 18.35 | 18.57 | 00:00:00 | | 2009-05-22 | 24,377,700 | 18.58 | 19.09 | 18.44 | 18.65 | 00:00:00 | | 2009-05-26 | 28,315,800 | 18.46 | 19.20 | 18.28 | 19.07 | 00:00:00 | | 2009-05-27 | 27,633,300 | 18.98 | 19.45 | 18.91 | 18.99 | 00:00:00 | | 2009-05-28 | 25,589,000 | 19.01 | 19.37 | 18.83 | 19.21 | 00:00:00 | | 2009-05-29 | 42,624,300 | 19.28 | 19.60 | 19.16 | 19.59 | 00:00:00 | | 2009-06-01 | 31,616,000 | 19.75 | 20.02 | 19.60 | 19.92 | 00:00:00 | | 2009-06-02 | 31,006,300 | 19.77 | 20.44 | 19.77 | 20.35 | 00:00:00 | | 2009-06-03 | 27,013,000 | 20.24 | 20.51 | 20.09 | 20.34 | 00:00:00 | | 2009-06-04 | 30,250,900 | 20.34 | 20.67 | 20.27 | 20.61 | 00:00:00 | | 2009-06-05 | 26,650,800 | 20.82 | 20.90 | 20.51 | 20.71 | 00:00:00 | | 2009-06-08 | 34,885,700 | 20.60 | 21.07 | 20.53 | 20.87 | 00:00:00 | | 2009-06-09 | 23,772,400 | 20.95 | 21.20 | 20.83 | 20.99 | 00:00:00 | | 2009-06-10 | 33,271,000 | 21.06 | 21.19 | 20.43 | 20.74 | 00:00:00 | | 2009-06-11 | 26,051,300 | 20.66 | 21.20 | 20.66 | 20.94 | 00:00:00 | | 2009-06-12 | 23,154,800 | 20.85 | 21.00 | 19.47 | 20.85 | 00:00:00 | | 2009-06-15 | 40,577,900 | 20.64 | 20.65 | 20.00 | 20.22 | 00:00:00 | | 2009-06-16 | 41,411,000 | 20.18 | 20.27 | 19.68 | 19.69 | 00:00:00 | | 2009-06-17 | 33,323,300 | 19.72 | 20.17 | 19.70 | 19.94 | 00:00:00 | | 2009-06-18 | 34,591,500 | 20.17 | 20.46 | 19.98 | 20.25 | 00:00:00 | | 2009-06-19 | 51,090,800 | 20.42 | 20.92 | 20.37 | 20.66 | 00:00:00 | | 2009-06-22 | 38,852,600 | 20.42 | 20.75 | 19.93 | 19.97 | 00:00:00 | | 2009-06-23 | 39,200,500 | 20.21 | 20.21 | 19.73 | 19.87 | 00:00:00 | | 2009-06-24 | 99,414,100 | 20.86 | 21.75 | 20.78 | 21.26 | 00:00:00 | | 2009-06-25 | 49,520,200 | 21.25 | 21.71 | 21.13 | 21.63 | 00:00:00 | | 2009-06-26 | 37,033,100 | 21.54 | 21.54 | 21.15 | 21.24 | 00:00:00 | | 2009-06-29 | 28,021,700 | 21.34 | 21.71 | 21.22 | 21.50 | 00:00:00 | | 2009-06-30 | 32,108,900 | 21.50 | 21.75 | 21.28 | 21.42 | 00:00:00 | | 2009-07-01 | 28,163,100 | 21.63 | 22.00 | 21.62 | 21.74 | 00:00:00 | | 2009-07-02 | 27,412,100 | 21.33 | 21.34 | 20.86 | 21.04 | 00:00:00 | | 2009-07-06 | 37,208,600 | 20.92 | 21.04 | 20.50 | 20.67 | 00:00:00 | | 2009-07-07 | 35,539,600 | 20.67 | 20.78 | 20.12 | 20.18 | 00:00:00 | | 2009-07-08 | 55,775,400 | 20.21 | 20.79 | 19.79 | 20.57 | 00:00:00 | | 2009-07-09 | 31,906,700 | 20.54 | 20.77 | 20.18 | 20.32 | 00:00:00 | | 2009-07-10 | 22,410,400 | 20.20 | 20.63 | 20.19 | 20.49 | 00:00:00 | | 2009-07-13 | 26,523,100 | 20.52 | 20.73 | 20.12 | 20.72 | 00:00:00 | | 2009-07-14 | 22,060,900 | 20.64 | 20.72 | 20.28 | 20.63 | 00:00:00 | | 2009-07-15 | 32,306,100 | 20.82 | 21.53 | 20.77 | 21.51 | 00:00:00 | | 2009-07-16 | 24,399,500 | 21.57 | 21.77 | 21.34 | 21.64 | 00:00:00 | | 2009-07-17 | 20,806,400 | 21.69 | 21.74 | 21.40 | 21.74 | 00:00:00 | | 2009-07-20 | 28,079,100 | 21.70 | 21.83 | 21.34 | 21.51 | 00:00:00 | | 2009-07-21 | 36,394,100 | 21.97 | 22.00 | 21.43 | 21.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
