Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote USD

Oracle Corporation (0R1Z.IL)

137.80
+1.80
+(1.32%)
At close: April 25 at 7:14:38 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025138.93138.93136.89137.80137.803,643
Apr 24, 2025130.50137.30130.50136.00136.004,080
Apr 23, 2025130.01135.72129.21126.00126.007,674
Apr 22, 2025124.89127.94123.43126.00126.003,344
Apr 17, 2025131.25131.25129.74130.60130.601,996
Apr 16, 2025130.49132.58129.31132.60132.603,061
Apr 15, 2025134.70136.42133.80135.60135.601,750
Apr 14, 2025134.70136.80132.96134.80134.806,389
Apr 11, 2025130.00134.72128.88130.20130.20101,983
Apr 10, 2025 0.5 Dividend
Apr 10, 2025139.00139.00129.22134.30134.3012,084
Apr 9, 2025124.00138.75121.00145.90145.407,131
Apr 8, 2025132.00132.82125.24145.90145.4015,416
Apr 7, 2025119.00134.05119.00145.90145.4013,573
Apr 4, 2025135.26136.40127.17145.90145.4020,909
Apr 3, 2025139.63141.35136.94145.90145.4013,823
Apr 2, 2025141.70147.84139.85145.90145.4010,440
Apr 1, 2025139.84143.11138.80141.00140.523,166
Mar 31, 2025138.02139.28136.87139.20138.729,996
Mar 28, 2025145.95145.95139.15140.00139.5219,783
Mar 27, 2025146.70146.95144.94145.80145.3010,674
Mar 26, 2025152.62152.88146.65149.50148.9910,228
Mar 25, 2025154.20156.10153.02154.20153.673,635
Mar 24, 2025155.00156.60154.05154.60154.079,467
Mar 21, 2025151.50153.76150.52153.20152.676,053
Mar 20, 2025153.44154.46150.92153.80153.278,831
Mar 19, 2025149.50153.99149.50152.60152.086,764
Mar 18, 2025153.70153.70148.64153.20152.6733,628
Mar 17, 2025149.40155.54149.40153.20152.6712,856
Mar 14, 2025149.80150.88148.40149.60149.096,425
Mar 13, 2025149.27150.28145.51147.00146.507,867
Mar 12, 2025146.51152.23145.02149.80149.2920,491
Mar 11, 2025141.00147.86137.70143.60143.1140,138
Mar 10, 2025158.60158.60146.83148.40147.8924,320
Mar 7, 2025151.30153.68148.59155.80155.2717,145
Mar 6, 2025159.06159.06150.81155.80155.2729,764
Mar 5, 2025159.34161.89157.11158.60158.0611,547
Mar 4, 2025161.72161.72153.62153.80153.2714,282
Mar 3, 2025167.03168.45162.83164.80164.247,177
Feb 28, 2025164.94164.94160.82162.30161.7417,527
Feb 27, 2025173.44174.78168.73171.00170.416,650
Feb 26, 2025169.94173.79169.21173.00172.414,027
Feb 25, 2025168.59170.52164.41165.80165.235,363
Feb 24, 2025169.00174.22164.70169.60169.0216,046
Feb 21, 2025176.50177.00169.72173.60173.0116,318
Feb 20, 2025179.82180.11174.91175.60175.0010,332
Feb 19, 2025179.78179.78175.73177.60176.9917,189
Feb 18, 2025175.00182.19175.00180.50179.8814,087
Feb 17, 2025172.00172.00172.00174.60174.0064
Feb 14, 2025174.90175.01172.95174.00173.403,493
Feb 13, 2025172.30173.84171.27173.00172.417,573
Feb 12, 2025170.00176.00170.00172.00171.418,262
Feb 11, 2025178.00178.98176.55177.40176.795,445
Feb 10, 2025177.74184.20175.00178.80178.196,013
Feb 7, 2025174.44177.39173.25174.40173.808,854
Feb 6, 2025172.10175.57171.99173.80173.209,664
Feb 5, 2025167.60171.82167.60170.00169.429,868
Feb 4, 2025168.95170.19166.40168.80168.225,428
Feb 3, 2025164.58169.55162.62167.60167.0322,809
Jan 31, 2025171.00173.00169.33172.90172.3117,439
Jan 30, 2025163.73171.46163.28161.20160.6527,741
Jan 29, 2025166.35166.35160.01161.20160.6514,964
Jan 28, 2025161.70164.64156.87166.50165.9351,827
Jan 27, 2025176.92177.97155.10184.80184.1781,915
Jan 24, 2025187.00189.07182.07184.80184.1737,391
Jan 23, 2025182.57186.43180.00184.80184.1727,336
Jan 22, 2025188.40192.49180.68183.00182.37221,584
Jan 21, 2025162.99171.80162.76163.00162.4434,065
Jan 20, 2025162.40162.40162.40162.40161.84-
Jan 17, 2025160.54163.06160.54162.40161.849,176
Jan 16, 2025160.09161.40158.38161.20160.658,536
Jan 15, 2025157.15159.17157.15158.40157.8678,700
Jan 14, 2025156.32157.25154.46155.00154.478,400
Jan 13, 2025153.44154.09152.43153.00152.488,054
Jan 10, 2025 0.4 Dividend
Jan 10, 2025159.40159.40154.13154.80154.2728,996
Jan 9, 2025166.50166.50166.50166.50165.53-
Jan 8, 2025161.07163.41161.07166.50165.537,032
Jan 7, 2025166.03166.18162.20166.50165.5321,131
Jan 6, 2025166.80168.08165.26166.50165.535,520
Jan 3, 2025166.60167.14165.33166.50165.537,596
Jan 2, 2025167.12168.73164.98166.80165.8321,079
Dec 31, 2024167.05167.12166.00167.60166.62641
Dec 30, 2024166.68167.85164.56166.60165.6320,315
Dec 27, 2024170.76171.15167.22168.60167.6210,439
Dec 24, 2024169.16171.77169.16169.40168.413,085
Dec 23, 2024169.60169.60167.34167.90166.927,923
Dec 20, 2024166.00171.23165.63169.60168.6112,587
Dec 19, 2024166.80170.95165.41170.60169.6166,844
Dec 18, 2024118.20118.20118.20118.20117.51-
Dec 17, 2024118.20118.20118.20118.20117.51-
Dec 16, 2024118.20118.20118.20118.20117.51-
Dec 13, 2024118.20118.20118.20118.20117.51-
Dec 12, 2024118.20118.20118.20118.20117.51-
Dec 11, 2024118.20118.20118.20118.20117.51-
Dec 10, 2024118.20118.20118.20118.20117.51-
Dec 9, 2024118.20118.20118.20118.20117.51-
Dec 6, 2024118.20118.20118.20118.20117.51-
Dec 5, 2024118.20118.20118.20118.20117.51-
Dec 4, 2024118.20118.20118.20118.20117.51-
Dec 3, 2024118.20118.20118.20118.20117.51-
Dec 2, 2024118.20118.20118.20118.20117.51-
Nov 29, 2024118.20118.20118.20118.20117.51-
Nov 28, 2024118.20118.20118.20118.20117.51-
Nov 27, 2024118.20118.20118.20118.20117.51-
Nov 26, 2024118.20118.20118.20118.20117.51-
Nov 25, 2024118.20118.20118.20118.20117.51-
Nov 22, 2024118.20118.20118.20118.20117.51-
Nov 21, 2024118.20118.20118.20118.20117.51-
Nov 20, 2024118.20118.20118.20118.20117.51-
Nov 19, 2024118.20118.20118.20118.20117.51-
Nov 18, 2024118.20118.20118.20118.20117.51-
Nov 15, 2024118.20118.20118.20118.20117.51-
Nov 14, 2024118.20118.20118.20118.20117.51-
Nov 13, 2024118.20118.20118.20118.20117.51-
Nov 12, 2024118.20118.20118.20118.20117.51-
Nov 11, 2024118.20118.20118.20118.20117.51-
Nov 8, 2024118.20118.20118.20118.20117.51-
Nov 7, 2024118.20118.20118.20118.20117.51-
Nov 6, 2024118.20118.20118.20118.20117.51-
Nov 5, 2024118.20118.20118.20118.20117.51-
Nov 4, 2024118.20118.20118.20118.20117.51-
Nov 1, 2024118.20118.20118.20118.20117.51-
Oct 31, 2024118.20118.20118.20118.20117.51-
Oct 30, 2024118.20118.20118.20118.20117.51-
Oct 29, 2024118.20118.20118.20118.20117.51-
Oct 28, 2024118.20118.20118.20118.20117.51-
Oct 25, 2024118.20118.20118.20118.20117.51-
Oct 24, 2024118.20118.20118.20118.20117.51-
Oct 23, 2024118.20118.20118.20118.20117.51-
Oct 22, 2024118.20118.20118.20118.20117.51-
Oct 21, 2024118.20118.20118.20118.20117.51-
Oct 18, 2024118.20118.20118.20118.20117.51-
Oct 17, 2024118.20118.20118.20118.20117.51-
Oct 16, 2024118.20118.20118.20118.20117.51-
Oct 15, 2024118.20118.20118.20118.20117.51-
Oct 14, 2024118.20118.20118.20118.20117.51-
Oct 11, 2024118.20118.20118.20118.20117.51-
Oct 10, 2024 0.4 Dividend
Oct 10, 2024118.20118.20118.20118.20117.51-
Oct 9, 2024118.20118.20118.20118.20117.11-
Oct 8, 2024118.20118.20118.20118.20117.11-
Oct 7, 2024118.20118.20118.20118.20117.11-
Oct 4, 2024118.20118.20118.20118.20117.11-
Oct 3, 2024118.20118.20118.20118.20117.11-
Oct 2, 2024118.20118.20118.20118.20117.11-
Oct 1, 2024118.20118.20118.20118.20117.11-
Sep 30, 2024118.20118.20118.20118.20117.11-
Sep 27, 2024118.20118.20118.20118.20117.11-
Sep 26, 2024118.20118.20118.20118.20117.11-
Sep 25, 2024118.20118.20118.20118.20117.11-
Sep 24, 2024118.20118.20118.20118.20117.11-
Sep 23, 2024118.20118.20118.20118.20117.11-
Sep 20, 2024118.20118.20118.20118.20117.11-
Sep 19, 2024118.20118.20118.20118.20117.11-
Sep 18, 2024118.20118.20118.20118.20117.11-
Sep 17, 2024118.20118.20118.20118.20117.11-
Sep 16, 2024118.20118.20118.20118.20117.11-
Sep 13, 2024118.20118.20118.20118.20117.11-
Sep 12, 2024118.20118.20118.20118.20117.11-
Sep 11, 2024118.20118.20118.20118.20117.11-
Sep 10, 2024118.20118.20118.20118.20117.11-
Sep 9, 2024118.20118.20118.20118.20117.11-
Sep 6, 2024118.20118.20118.20118.20117.11-
Sep 5, 2024118.20118.20118.20118.20117.11-
Sep 4, 2024118.20118.20118.20118.20117.11-
Sep 3, 2024118.20118.20118.20118.20117.11-
Sep 2, 2024118.20118.20118.20118.20117.11-
Aug 30, 2024118.20118.20118.20118.20117.11-
Aug 29, 2024118.20118.20118.20118.20117.11-
Aug 28, 2024118.20118.20118.20118.20117.11-
Aug 27, 2024118.20118.20118.20118.20117.11-
Aug 23, 2024118.20118.20118.20118.20117.11-
Aug 22, 2024118.20118.20118.20118.20117.11-
Aug 21, 2024118.20118.20118.20118.20117.11-
Aug 20, 2024118.20118.20118.20118.20117.11-
Aug 19, 2024118.20118.20118.20118.20117.11-
Aug 16, 2024118.20118.20118.20118.20117.11-
Aug 15, 2024118.20118.20118.20118.20117.11-
Aug 14, 2024118.20118.20118.20118.20117.11-
Aug 13, 2024118.20118.20118.20118.20117.11-
Aug 12, 2024118.20118.20118.20118.20117.11-
Aug 9, 2024118.20118.20118.20118.20117.11-
Aug 8, 2024118.20118.20118.20118.20117.11-
Aug 7, 2024118.20118.20118.20118.20117.11-
Aug 6, 2024118.20118.20118.20118.20117.11-
Aug 5, 2024118.20118.20118.20118.20117.11-
Aug 2, 2024118.20118.20118.20118.20117.11-
Aug 1, 2024118.20118.20118.20118.20117.11-
Jul 31, 2024118.20118.20118.20118.20117.11-
Jul 30, 2024118.20118.20118.20118.20117.11-
Jul 29, 2024118.20118.20118.20118.20117.11-
Jul 26, 2024118.20118.20118.20118.20117.11-
Jul 25, 2024118.20118.20118.20118.20117.11-
Jul 24, 2024118.20118.20118.20118.20117.11-
Jul 23, 2024118.20118.20118.20118.20117.11-
Jul 22, 2024118.20118.20118.20118.20117.11-
Jul 19, 2024118.20118.20118.20118.20117.11-
Jul 18, 2024118.20118.20118.20118.20117.11-
Jul 17, 2024118.20118.20118.20118.20117.11-
Jul 16, 2024118.20118.20118.20118.20117.11-
Jul 15, 2024118.20118.20118.20118.20117.11-
Jul 12, 2024118.20118.20118.20118.20117.11-
Jul 11, 2024 0.4 Dividend
Jul 11, 2024118.20118.20118.20118.20117.11-
Jul 10, 2024118.20118.20118.20118.20116.72-
Jul 9, 2024118.20118.20118.20118.20116.72-
Jul 8, 2024118.20118.20118.20118.20116.72-
Jul 5, 2024118.20118.20118.20118.20116.72-
Jul 4, 2024118.20118.20118.20118.20116.72-
Jul 3, 2024118.20118.20118.20118.20116.72-
Jul 2, 2024118.20118.20118.20118.20116.72-
Jul 1, 2024118.20118.20118.20118.20116.72-
Jun 28, 2024118.20118.20118.20118.20116.72-
Jun 27, 2024118.20118.20118.20118.20116.72-
Jun 26, 2024118.20118.20118.20118.20116.72-
Jun 25, 2024118.20118.20118.20118.20116.72-
Jun 24, 2024118.20118.20118.20118.20116.72-
Jun 21, 2024118.20118.20118.20118.20116.72-
Jun 20, 2024118.20118.20118.20118.20116.72-
Jun 19, 2024118.20118.20118.20118.20116.72-
Jun 18, 2024118.20118.20118.20118.20116.72-
Jun 17, 2024118.20118.20118.20118.20116.72-
Jun 14, 2024118.20118.20118.20118.20116.72-
Jun 13, 2024118.20118.20118.20118.20116.72-
Jun 12, 2024118.20118.20118.20118.20116.72-
Jun 11, 2024118.20118.20118.20118.20116.72-
Jun 10, 2024118.20118.20118.20118.20116.72-
Jun 7, 2024118.20118.20118.20118.20116.72-
Jun 6, 2024118.20118.20118.20118.20116.72-
Jun 5, 2024118.20118.20118.20118.20116.72-
Jun 4, 2024118.20118.20118.20118.20116.72-
Jun 3, 2024118.20118.20118.20118.20116.72-
May 31, 2024118.20118.20118.20118.20116.72-
May 30, 2024118.20118.20118.20118.20116.72-
May 29, 2024118.20118.20118.20118.20116.72-
May 28, 2024118.20118.20118.20118.20116.72-
May 24, 2024118.20118.20118.20118.20116.72-
May 23, 2024118.20118.20118.20118.20116.72-
May 22, 2024118.20118.20118.20118.20116.72-
May 21, 2024118.20118.20118.20118.20116.72-
May 20, 2024118.20118.20118.20118.20116.72-
May 17, 2024118.20118.20118.20118.20116.72-
May 16, 2024118.20118.20118.20118.20116.72-
May 15, 2024118.20118.20118.20118.20116.72-
May 14, 2024118.20118.20118.20118.20116.72-
May 13, 2024118.20118.20118.20118.20116.72-
May 10, 2024118.20118.20118.20118.20116.72-
May 9, 2024118.20118.20118.20118.20116.72-
May 8, 2024118.20118.20118.20118.20116.72-
May 7, 2024118.20118.20118.20118.20116.72-
May 3, 2024118.20118.20118.20118.20116.72-
May 2, 2024118.20118.20118.20118.20116.72-
May 1, 2024118.20118.20118.20118.20116.72-
Apr 30, 2024118.20118.20118.20118.20116.72-
Apr 29, 2024118.20118.20118.20118.20116.72-
Apr 26, 2024116.63119.10116.22118.20116.723,465
Apr 25, 2024113.40114.71112.99114.20112.775,564