|
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 | 2002-05-28 | 30,319,200 | 9.05 | 9.06 | 8.57 | 8.94 | 00:00:00 | 2002-05-29 | 37,083,900 | 8.84 | 8.94 | 8.40 | 8.40 | 00:00:00 | 2002-05-30 | 45,524,400 | 8.35 | 8.78 | 8.25 | 8.42 | 00:00:00 | 2002-05-31 | 52,559,500 | 8.48 | 8.52 | 7.84 | 7.92 | 00:00:00 | 2002-06-03 | 86,648,200 | 7.80 | 8.19 | 7.27 | 7.32 | 00:00:00 | 2002-06-04 | 80,720,600 | 7.47 | 8.07 | 7.25 | 7.82 | 00:00:00 | 2002-06-05 | 60,866,500 | 7.87 | 8.67 | 7.59 | 8.66 | 00:00:00 | 2002-06-06 | 59,185,700 | 8.45 | 8.49 | 8.06 | 8.15 | 00:00:00 | 2002-06-07 | 54,015,800 | 7.93 | 8.73 | 7.87 | 8.36 | 00:00:00 | 2002-06-10 | 38,189,400 | 8.42 | 8.43 | 8.08 | 8.14 | 00:00:00 | 2002-06-11 | 39,604,900 | 8.29 | 8.48 | 7.97 | 8.03 | 00:00:00 | 2002-06-12 | 61,347,100 | 7.91 | 8.30 | 7.73 | 8.26 | 00:00:00 | 2002-06-13 | 45,373,200 | 8.20 | 8.42 | 8.08 | 8.26 | 00:00:00 | 2002-06-14 | 45,042,200 | 8.13 | 8.60 | 7.94 | 8.57 | 00:00:00 | 2002-06-17 | 73,377,200 | 8.70 | 9.38 | 8.67 | 9.20 | 00:00:00 | 2002-06-18 | 85,278,800 | 9.04 | 9.14 | 8.70 | 8.98 | 00:00:00 | 2002-06-19 | 111,863,800 | 9.44 | 9.52 | 8.53 | 8.80 | 00:00:00 | 2002-06-20 | 56,815,400 | 8.65 | 8.80 | 8.37 | 8.46 | 00:00:00 | 2002-06-21 | 62,750,400 | 8.29 | 8.67 | 8.08 | 8.12 | 00:00:00 | 2002-06-24 | 59,545,100 | 8.03 | 8.77 | 7.93 | 8.61 | 00:00:00 | 2002-06-25 | 57,000,900 | 8.71 | 8.86 | 8.32 | 8.70 | 00:00:00 | 2002-06-26 | 76,585,400 | 8.20 | 9.50 | 8.15 | 9.17 | 00:00:00 | 2002-06-27 | 80,175,500 | 9.35 | 9.70 | 9.11 | 9.68 | 00:00:00 | 2002-06-28 | 50,163,600 | 9.50 | 9.92 | 9.35 | 9.47 | 00:00:00 | 2002-07-01 | 42,452,200 | 9.30 | 9.37 | 8.93 | 9.00 | 00:00:00 | 2002-07-02 | 48,307,600 | 8.88 | 9.00 | 8.61 | 8.68 | 00:00:00 | 2002-07-03 | 49,987,400 | 8.58 | 9.63 | 8.54 | 9.55 | 00:00:00 | 2002-07-05 | 24,008,500 | 9.80 | 10.05 | 9.76 | 9.98 | 00:00:00 | 2002-07-08 | 47,149,300 | 9.76 | 10.08 | 9.24 | 9.31 | 00:00:00 | 2002-07-09 | 47,016,900 | 9.44 | 9.90 | 9.34 | 9.40 | 00:00:00 | 2002-07-10 | 53,645,600 | 9.53 | 9.64 | 8.95 | 8.98 | 00:00:00 | 2002-07-11 | 73,071,300 | 8.87 | 9.53 | 8.71 | 9.42 | 00:00:00 | 2002-07-12 | 50,049,300 | 9.56 | 9.83 | 9.42 | 9.68 | 00:00:00 | 2002-07-15 | 62,648,200 | 9.48 | 10.17 | 9.40 | 10.15 | 00:00:00 | 2002-07-16 | 79,098,300 | 9.96 | 10.48 | 9.88 | 9.99 | 00:00:00 | 2002-07-17 | 72,511,400 | 10.43 | 10.55 | 10.00 | 10.47 | 00:00:00 | 2002-07-18 | 68,425,300 | 10.28 | 10.31 | 9.95 | 10.05 | 00:00:00 | 2002-07-19 | 59,705,100 | 9.80 | 10.06 | 9.49 | 9.72 | 00:00:00 | 2002-07-22 | 62,037,000 | 9.51 | 9.65 | 9.17 | 9.23 | 00:00:00 | 2002-07-23 | 66,554,000 | 9.36 | 9.53 | 8.76 | 8.80 | 00:00:00 | 2002-07-24 | 69,674,900 | 8.50 | 9.47 | 8.36 | 9.40 | 00:00:00 | 2002-07-25 | 62,226,600 | 9.15 | 9.27 | 8.76 | 9.01 | 00:00:00 | 2002-07-26 | 44,298,200 | 9.01 | 9.35 | 8.82 | 9.33 | 00:00:00 | 2002-07-29 | 49,568,600 | 9.50 | 9.75 | 9.31 | 9.55 | 00:00:00 | 2002-07-30 | 51,079,500 | 9.53 | 10.00 | 9.44 | 9.87 | 00:00:00 | 2002-07-31 | 43,390,900 | 9.69 | 10.01 | 9.58 | 10.01 | 00:00:00 | 2002-08-01 | 47,061,500 | 9.93 | 10.04 | 9.48 | 9.67 | 00:00:00 | 2002-08-02 | 50,836,200 | 9.53 | 9.66 | 9.05 | 9.41 | 00:00:00 | 2002-08-05 | 40,385,800 | 9.30 | 9.49 | 9.00 | 9.01 | 00:00:00 | 2002-08-06 | 50,936,600 | 9.22 | 9.62 | 9.10 | 9.33 | 00:00:00 | 2002-08-07 | 51,448,500 | 9.66 | 9.83 | 9.20 | 9.52 | 00:00:00 | 2002-08-08 | 45,775,700 | 9.49 | 10.05 | 9.41 | 10.01 | 00:00:00 | 2002-08-09 | 48,288,600 | 9.83 | 10.33 | 9.78 | 9.81 | 00:00:00 | 2002-08-12 | 33,143,400 | 9.67 | 10.02 | 9.67 | 9.73 | 00:00:00 | 2002-08-13 | 54,264,300 | 9.61 | 9.70 | 9.06 | 9.09 | 00:00:00 | 2002-08-14 | 54,077,100 | 9.23 | 10.09 | 9.19 | 10.05 | 00:00:00 | 2002-08-15 | 56,048,300 | 10.11 | 10.27 | 9.85 | 10.12 | 00:00:00 | 2002-08-16 | 45,633,800 | 9.92 | 10.45 | 9.88 | 10.39 | 00:00:00 | 2002-08-19 | 56,228,300 | 10.42 | 11.14 | 10.31 | 10.93 | 00:00:00 | 2002-08-20 | 37,782,600 | 10.70 | 11.00 | 10.54 | 10.76 | 00:00:00 | 2002-08-21 | 45,030,000 | 10.95 | 11.06 | 10.55 | 10.76 | 00:00:00 | 2002-08-22 | 42,051,100 | 10.87 | 11.20 | 10.60 | 11.19 | 00:00:00 | 2002-08-23 | 29,557,800 | 11.02 | 11.22 | 10.58 | 10.79 | 00:00:00 | 2002-08-26 | 35,507,100 | 10.78 | 10.85 | 10.26 | 10.57 | 00:00:00 | 2002-08-27 | 36,397,200 | 10.72 | 10.82 | 10.10 | 10.15 | 00:00:00 | 2002-08-28 | 33,454,300 | 10.13 | 10.42 | 9.85 | 9.91 | 00:00:00 | 2002-08-29 | 39,685,000 | 9.79 | 10.13 | 9.65 | 9.96 | 00:00:00 | 2002-08-30 | 34,795,700 | 9.79 | 9.92 | 9.52 | 9.59 | 00:00:00 | 2002-09-03 | 43,642,700 | 9.51 | 9.57 | 9.00 | 9.06 | 00:00:00 | 2002-09-04 | 43,463,800 | 9.18 | 9.69 | 9.15 | 9.60 | 00:00:00 | 2002-09-05 | 44,792,000 | 9.45 | 9.47 | 9.11 | 9.12 | 00:00:00 | 2002-09-06 | 38,997,600 | 9.47 | 9.81 | 9.41 | 9.63 | 00:00:00 | 2002-09-09 | 39,338,100 | 9.62 | 9.88 | 9.40 | 9.78 | 00:00:00 | 2002-09-10 | 40,327,900 | 9.77 | 9.97 | 9.46 | 9.78 | 00:00:00 | 2002-09-11 | 34,413,300 | 9.86 | 10.20 | 9.77 | 9.80 | 00:00:00 | 2002-09-12 | 33,039,100 | 9.69 | 9.76 | 9.43 | 9.48 | 00:00:00 | 2002-09-13 | 36,208,600 | 9.49 | 9.86 | 9.43 | 9.73 | 00:00:00 | 2002-09-16 | 52,420,000 | 9.71 | 9.75 | 9.05 | 9.28 | 00:00:00 | 2002-09-17 | 80,502,200 | 9.40 | 9.42 | 8.78 | 9.03 | 00:00:00 | 2002-09-18 | 122,523,500 | 8.23 | 8.54 | 7.81 | 8.32 | 00:00:00 | 2002-09-19 | 47,920,400 | 8.04 | 8.21 | 7.95 | 8.11 | 00:00:00 | 2002-09-20 | 69,775,900 | 8.18 | 8.28 | 7.96 | 7.99 | 00:00:00 | 2002-09-23 | 54,815,700 | 7.85 | 7.96 | 7.49 | 7.64 | 00:00:00 | 2002-09-24 | 77,477,800 | 7.40 | 8.18 | 7.30 | 8.00 | 00:00:00 | 2002-09-25 | 63,713,100 | 8.12 | 8.60 | 7.96 | 8.58 | 00:00:00 | 2002-09-26 | 58,111,700 | 8.67 | 8.72 | 8.19 | 8.29 | 00:00:00 | 2002-09-27 | 47,252,600 | 8.12 | 8.64 | 8.09 | 8.40 | 00:00:00 | 2002-09-30 | 49,069,500 | 8.16 | 8.28 | 7.30 | 7.86 | 00:00:00 | 2002-10-01 | 54,758,500 | 7.83 | 8.58 | 7.78 | 8.54 | 00:00:00 | 2002-10-02 | 44,957,300 | 8.27 | 8.55 | 8.19 | 8.31 | 00:00:00 | 2002-10-03 | 48,959,600 | 8.23 | 8.58 | 8.14 | 8.33 | 00:00:00 | 2002-10-04 | 44,981,900 | 8.46 | 8.58 | 8.20 | 8.20 | 00:00:00 | 2002-10-07 | 50,557,400 | 8.12 | 8.24 | 7.65 | 7.70 | 00:00:00 | 2002-10-08 | 48,640,300 | 7.83 | 8.23 | 7.79 | 8.07 | 00:00:00 | 2002-10-09 | 55,407,300 | 7.91 | 8.25 | 7.80 | 8.07 | 00:00:00 | 2002-10-10 | 39,351,100 | 8.08 | 8.58 | 8.02 | 8.51 | 00:00:00 | 2002-10-11 | 48,950,900 | 8.61 | 9.07 | 8.51 | 9.05 | 00:00:00 | 2002-10-14 | 32,308,700 | 8.84 | 9.30 | 8.74 | 9.25 | 00:00:00 | 2002-10-15 | 52,901,600 | 9.62 | 9.84 | 9.35 | 9.69 | 00:00:00 | 2002-10-16 | 41,200,500 | 9.22 | 9.59 | 9.22 | 9.32 | 00:00:00 | 2002-10-17 | 52,863,300 | 9.98 | 10.07 | 9.73 | 9.87 | 00:00:00 | 2002-10-18 | 54,861,100 | 9.55 | 9.67 | 9.23 | 9.49 | 00:00:00 | 2002-10-21 | 47,552,400 | 9.37 | 9.79 | 9.27 | 9.64 | 00:00:00 | 2002-10-22 | 46,262,500 | 9.39 | 9.95 | 9.33 | 9.89 | 00:00:00 | 2002-10-23 | 50,523,700 | 9.78 | 10.00 | 9.64 | 9.96 | 00:00:00 | 2002-10-24 | 55,911,400 | 9.99 | 10.19 | 9.82 | 9.86 | 00:00:00 | 2002-10-25 | 45,248,800 | 9.94 | 10.31 | 9.91 | 10.26 | 00:00:00 | 2002-10-28 | 40,895,800 | 10.38 | 10.42 | 9.95 | 10.07 | 00:00:00 | 2002-10-29 | 43,251,600 | 10.01 | 10.29 | 9.67 | 9.96 | 00:00:00 | 2002-10-30 | 50,740,300 | 9.99 | 10.12 | 9.82 | 10.01 | 00:00:00 | 2002-10-31 | 53,390,700 | 9.97 | 10.25 | 9.80 | 10.19 | 00:00:00 | 2002-11-01 | 44,266,500 | 10.04 | 10.27 | 9.68 | 10.13 | 00:00:00 | 2002-11-04 | 61,092,300 | 10.41 | 10.48 | 9.91 | 10.24 | 00:00:00 | 2002-11-05 | 40,852,800 | 10.09 | 10.26 | 9.99 | 10.16 | 00:00:00 | 2002-11-06 | 52,974,900 | 10.31 | 10.41 | 10.07 | 10.36 | 00:00:00 | 2002-11-07 | 41,725,900 | 10.13 | 10.24 | 10.00 | 10.20 | 00:00:00 | 2002-11-08 | 55,441,100 | 10.08 | 10.08 | 9.54 | 9.55 | 00:00:00 | 2002-11-11 | 48,689,600 | 9.21 | 9.50 | 8.97 | 9.05 | 00:00:00 | 2002-11-12 | 52,691,600 | 9.26 | 9.76 | 9.13 | 9.50 | 00:00:00 | 2002-11-13 | 46,733,800 | 9.37 | 9.74 | 9.36 | 9.62 | 00:00:00 | 2002-11-14 | 47,491,000 | 9.81 | 10.40 | 9.79 | 10.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|