Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Oracle (1ORCL) Historical Prices

16 Followers
IT:1ORCL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 2026109.90115.04105.74111.60111.60+0.18%18,6761.68
Nov 03, 2026106.64113.20104.50111.40111.40+0.76%17,9001.61
Nov 02, 2026118.76118.76109.10110.56110.56-6.43%21,6821.94
Oct 30, 2026119.96121.08117.50118.16118.16-5.02%16,0991.42
Oct 29, 2026126.28130.50124.40124.40124.40+6.13%17,8431.58
Oct 28, 2026118.64119.22116.06117.22117.22-0.98%5,0140.44
Oct 27, 2026112.98118.70112.98118.38118.38+4.97%6,3350.55
Oct 26, 2026113.32114.30111.10112.78112.78-1.02%6,1250.53
Oct 23, 2026112.70113.94110.66113.94113.94+1.12%4,1440.36
Oct 22, 2026113.00114.18111.80112.68112.68-2.80%4,8590.41
Oct 21, 2026118.66119.68114.22115.92115.92-2.03%8,0450.68
Oct 20, 2026115.00119.24113.50118.32118.32+1.68%5,6680.48
Oct 19, 2026116.00116.62115.16116.36116.36+0.55%2,6100.22
Oct 16, 2026119.48119.78114.50115.72115.72-2.38%7,0210.58
Oct 15, 2026114.36119.52113.50118.54118.54-4.62%10,2240.84
Oct 14, 2026127.28128.32119.00119.80119.80-3.60%16,6881.37
Oct 13, 2026121.64125.18121.00124.28124.28+0.76%7,8050.63
Oct 12, 2026126.66126.96123.00123.34123.34-2.56%7,4360.60
Oct 09, 2026122.62127.42122.00126.58126.58+1.12%11,0540.88
Oct 08, 2026128.32128.32125.18125.18125.18-1.98%6,3490.50
Oct 07, 2026128.40129.52126.26128.16127.71-0.30%12,0720.95
Oct 06, 2026127.96129.86127.32128.54128.09+0.44%7,7310.61
Oct 05, 2026128.34130.76126.74127.98127.53+1.48%8,7570.69
Oct 02, 2026123.52128.24123.32126.12125.68+4.25%11,4030.89
Oct 01, 2026124.32124.40120.08120.98120.56-0.28%6,9640.54
Sep 30, 2026122.24122.66118.86121.32120.90-1.67%11,2000.87
Sep 29, 2026117.22126.44116.74123.38122.95+6.20%22,8031.78
Sep 28, 2026119.18120.00115.90116.18115.78-4.19%19,3371.53
Sep 25, 2026123.76123.90120.88121.26120.84+0.10%8,2600.66
Sep 24, 2026125.56126.20117.50121.14120.72-6.41%23,1611.86
Sep 23, 2026131.00131.26127.88129.44128.99-1.46%5,4680.44
Sep 22, 2026130.30134.12129.82131.36130.90+0.98%15,2501.22
Sep 21, 2026129.50130.58127.34130.08129.63+2.52%10,0430.80
Sep 18, 2026132.04132.48125.92126.88126.44-3.63%11,8080.93
Sep 17, 2026127.30131.68127.06131.66131.20+5.73%8,0120.63
Sep 16, 2026122.04127.06120.90124.52124.09-0.16%7,5720.60
Sep 15, 2026125.08125.28121.80124.72124.29-0.13%10,2600.81
Sep 14, 2026127.52127.52122.92124.88124.45-5.72%22,3451.80
Sep 11, 2026139.02142.80129.96132.46132.00-2.87%34,3222.80
Sep 10, 2026139.56139.70134.14136.38135.91-1.77%11,0730.89
Sep 09, 2026140.80141.66137.68138.84138.36-1.74%7,8030.62
Sep 08, 2026141.42146.72139.78141.30140.81+2.91%24,8951.93
Sep 07, 2026137.26138.68136.62137.30136.82+1.28%5,2220.40
Sep 04, 2026134.68138.16133.24135.56135.09+3.23%15,3931.17
Sep 03, 2026125.80132.00125.72131.32130.86+5.12%8,9980.68
Sep 02, 2026120.90126.00120.00124.92124.49+1.48%6,8680.51
Sep 01, 2026128.72128.72122.60123.10122.67-4.25%6,1630.46
Aug 31, 2026129.22129.58127.50128.56128.11-2.52%4,5170.33
Aug 28, 2026130.50132.40129.90131.88131.42+3.74%6,6290.48
Aug 27, 2026129.54131.50127.12127.12126.68+0.30%10,8430.75