Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Oracle Corporation (ORCL)

Compare
140.87
-4.91
(-3.37%)
At close: March 28 at 4:00:02 PM EDT
137.91
-2.96
(-2.10%)
Pre-Market: 6:27:22 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025143.78145.65139.11140.87140.8713,138,600
Mar 27, 2025145.85147.04144.92145.78145.789,148,300
Mar 26, 2025152.89153.03146.56147.80147.8013,210,000
Mar 25, 2025154.51155.60153.05153.93153.938,521,200
Mar 24, 2025156.34156.60154.03154.87154.877,848,300
Mar 21, 2025151.65153.84150.11152.23152.2317,620,200
Mar 20, 2025151.58154.49150.82152.72152.727,051,600
Mar 19, 2025150.06154.07150.00152.45152.456,909,500
Mar 18, 2025152.37152.42148.63149.45149.459,402,500
Mar 17, 2025150.40155.75150.40154.01154.019,885,000
Mar 14, 2025148.92150.88147.88149.27149.279,330,000
Mar 13, 2025149.79150.17145.48147.66147.6614,187,700
Mar 12, 2025146.23152.23145.01150.89150.8915,373,900
Mar 11, 2025143.42145.78137.70144.18144.1827,200,200
Mar 10, 2025150.53152.52146.80148.79148.7921,486,100
Mar 7, 2025150.62156.48148.50155.16155.1612,646,500
Mar 6, 2025157.16157.16149.73150.94150.9412,321,200
Mar 5, 2025158.06162.49157.05161.56161.567,141,000
Mar 4, 2025159.22159.76153.52157.47157.4713,171,900
Mar 3, 2025166.95167.12161.13162.02162.028,081,800
Feb 28, 2025163.11166.15160.81166.06166.0612,843,300
Feb 27, 2025173.00174.86164.58164.76164.767,436,800
Feb 26, 2025170.98173.87169.13172.47172.476,915,100
Feb 25, 2025169.29170.60164.44168.54168.548,316,100
Feb 24, 2025173.57174.17164.66169.96169.9610,639,100
Feb 21, 2025176.12176.88167.55167.81167.819,713,900
Feb 20, 2025179.81180.27174.43176.00176.008,737,000
Feb 19, 2025178.58181.68175.70181.52181.528,688,500
Feb 18, 2025176.75182.24176.09179.80179.8011,430,500
Feb 14, 2025174.25175.03172.81174.16174.167,260,900
Feb 13, 2025173.00174.38172.10173.86173.866,421,700
Feb 12, 2025174.89174.89170.71172.22172.227,454,800
Feb 11, 2025177.62179.12176.45177.19177.196,528,800
Feb 10, 2025176.00179.99174.92178.92178.927,625,900
Feb 7, 2025175.00177.39173.18174.46174.469,991,300
Feb 6, 2025173.00175.65171.57172.35172.357,036,900
Feb 5, 2025168.99171.89168.52171.66171.667,866,700
Feb 4, 2025170.40170.40166.35167.89167.896,777,000
Feb 3, 2025163.20169.90163.20168.60168.608,250,600
Jan 31, 2025170.41173.00169.13170.06170.068,722,500
Jan 30, 2025164.78171.49164.10170.38170.3814,981,700
Jan 29, 2025164.03164.03160.01162.02162.029,866,600
Jan 28, 2025162.99165.83156.75164.00164.0020,319,300
Jan 27, 2025168.90172.52152.66158.28158.2842,201,600
Jan 24, 2025188.64189.10181.87183.60183.6012,147,200
Jan 23, 2025181.64186.57181.50186.47186.4717,314,600
Jan 22, 2025191.51191.99180.57184.22184.2248,028,500
Jan 21, 2025163.87173.37162.75172.57172.5730,232,000
Jan 17, 2025161.77163.16160.54161.03161.0311,618,300
Jan 16, 2025160.15161.50158.41159.54159.549,210,600
Jan 15, 2025158.67159.15157.26158.31158.3110,701,200
Jan 14, 2025156.42157.25154.35156.31156.317,410,200
Jan 13, 2025153.74154.15152.42153.92153.928,828,500
Jan 10, 2025 0.40 Dividend
Jan 10, 2025159.20159.20153.92154.50154.5013,593,900
Jan 8, 2025162.18163.98161.43163.14162.747,596,200
Jan 7, 2025165.58166.16161.32162.03161.637,712,200
Jan 6, 2025167.31168.05165.19165.69165.286,845,400
Jan 3, 2025166.70167.20165.27166.32165.915,876,000
Jan 2, 2025168.52168.69164.90166.03165.625,360,800
Dec 31, 2024167.20167.30165.84166.64166.234,307,500
Dec 30, 2024166.51167.91164.55166.91166.505,254,800
Dec 27, 2024170.38171.15167.20168.96168.554,344,300
Dec 26, 2024170.50172.55170.50171.68171.264,100,100
Dec 24, 2024169.70171.77169.03171.41170.992,451,500
Dec 23, 2024169.59169.62167.17169.14168.736,518,200
Dec 20, 2024167.73171.26165.63169.66169.2413,810,500
Dec 19, 2024167.55171.00167.40168.79168.388,386,400
Dec 18, 2024169.41171.23165.36165.41165.008,817,900
Dec 17, 2024170.75172.99169.27169.71169.298,940,200
Dec 16, 2024173.84174.27170.93171.23170.819,572,000
Dec 13, 2024175.00176.14171.64173.39172.968,351,100
Dec 12, 2024178.00178.17174.81175.32174.898,154,200
Dec 11, 2024178.00181.38174.83178.58178.1413,188,700
Dec 10, 2024173.46177.80171.06177.74177.3026,502,000
Dec 9, 2024196.30198.31188.93190.45189.9820,158,000
Dec 6, 2024187.00192.63186.38191.69191.2210,503,400
Dec 5, 2024189.02189.02185.85186.24185.786,398,100
Dec 4, 2024188.00189.79185.90188.19187.738,906,300
Dec 3, 2024181.18183.04179.11182.89182.448,917,100
Dec 2, 2024185.29185.29181.00181.41180.978,859,700
Nov 29, 2024184.01185.93184.00184.84184.394,628,000
Nov 27, 2024188.96188.96182.22182.70182.258,368,800
Nov 26, 2024188.32192.40188.32190.37189.906,427,200
Nov 25, 2024194.50194.75187.99187.99187.5315,138,500
Nov 22, 2024193.00194.20191.06192.29191.826,879,400
Nov 21, 2024191.94196.04191.64192.43191.9611,394,300
Nov 20, 2024190.90190.97187.82190.75190.284,860,200
Nov 19, 2024184.89189.32184.32188.90188.448,117,000
Nov 18, 2024184.30186.18182.88185.73185.276,291,400
Nov 15, 2024184.52185.80182.33183.74183.298,986,300
Nov 14, 2024188.66189.59186.71187.05186.597,804,300
Nov 13, 2024189.00191.77188.79189.63189.175,695,400
Nov 12, 2024188.54190.61187.20189.58189.126,629,900
Nov 11, 2024191.05191.50187.84189.13188.675,973,600
Nov 8, 2024186.26190.16186.26189.25188.798,520,400
Nov 7, 2024181.08186.67180.54186.37185.917,759,400
Nov 6, 2024178.52182.10177.42181.24180.8011,085,000
Nov 5, 2024170.47171.89170.32171.78171.365,456,800
Nov 4, 2024170.31170.48168.73169.59169.174,804,400
Nov 1, 2024170.15172.27169.10170.02169.605,680,600
Oct 31, 2024170.52170.88167.40167.84167.439,477,500
Oct 30, 2024173.98176.16172.79174.56174.135,822,500
Oct 29, 2024172.29174.02172.29173.43173.004,122,900
Oct 28, 2024174.05174.17172.14172.42172.004,330,000
Oct 25, 2024174.78176.29173.10173.52173.093,674,700
Oct 24, 2024173.32174.95172.91174.38173.953,488,000
Oct 23, 2024174.50176.07173.01173.10172.684,830,400
Oct 22, 2024175.45175.85174.28175.31174.885,510,100
Oct 21, 2024174.45175.15173.16173.76173.334,198,400
Oct 18, 2024176.80176.97174.58174.69174.265,001,300
Oct 17, 2024177.50177.75175.14175.68175.255,474,000
Oct 16, 2024173.50174.91171.64174.77174.346,383,000
Oct 15, 2024176.94178.22173.75174.09173.665,848,600
Oct 14, 2024176.55177.22175.50176.12175.694,688,700
Oct 11, 2024175.50177.00174.40175.77175.345,869,400
Oct 10, 2024 0.40 Dividend
Oct 10, 2024177.65178.30174.18175.41174.987,115,900
Oct 9, 2024174.56178.61173.81178.29177.458,120,900
Oct 8, 2024170.60174.64170.44174.37173.557,845,400
Oct 7, 2024170.42172.33169.55169.97169.176,791,000
Oct 4, 2024168.71170.90168.17170.86170.066,386,900
Oct 3, 2024166.89167.86166.24166.86166.084,735,700
Oct 2, 2024167.60169.18167.27167.71166.927,073,000
Oct 1, 2024170.22170.51165.97167.16166.387,595,100
Sep 30, 2024169.50170.52166.45170.40169.6010,210,300
Sep 27, 2024168.09169.11166.51168.74167.958,974,400
Sep 26, 2024167.65168.36166.48168.10167.317,096,800
Sep 25, 2024167.69168.75165.66166.28165.507,142,400
Sep 24, 2024165.74166.10163.92165.80165.026,155,100
Sep 23, 2024167.23167.33164.26165.95165.177,916,100
Sep 20, 2024167.13168.83166.60168.00167.2112,187,700
Sep 19, 2024167.25168.16164.51167.59166.8010,075,900
Sep 18, 2024167.62167.62163.73164.53163.7612,274,400
Sep 17, 2024170.28170.64166.77167.47166.6812,580,100
Sep 16, 2024164.99173.99164.51170.33169.5327,384,400
Sep 13, 2024173.70173.94161.00162.03161.2725,727,800
Sep 12, 2024159.04162.34157.90161.38160.6216,352,000
Sep 11, 2024156.78159.44154.84157.18156.4412,630,100
Sep 10, 2024154.23160.52153.12155.89155.1637,374,200
Sep 9, 2024142.49143.30139.51139.89139.2320,233,400
Sep 6, 2024143.79143.94139.40141.81141.1411,154,800
Sep 5, 2024141.40143.28140.31142.61141.948,733,200
Sep 4, 2024138.44141.10137.95140.75140.096,243,300
Sep 3, 2024140.45142.20138.83139.50138.856,831,200
Aug 30, 2024140.33141.72140.10141.29140.637,980,700
Aug 29, 2024139.14141.16138.85139.42138.774,588,400
Aug 28, 2024138.83138.95136.91137.88137.233,022,600
Aug 27, 2024137.85139.50137.74138.48137.833,872,200
Aug 26, 2024139.39139.40138.19138.90138.252,729,600
Aug 23, 2024138.73139.79137.26139.19138.544,544,600
Aug 22, 2024140.70141.08137.65138.08137.435,162,200
Aug 21, 2024138.80140.30138.55140.20139.543,776,800
Aug 20, 2024137.82139.79137.82139.17138.523,738,300
Aug 19, 2024137.53137.95136.46137.92137.273,641,600
Aug 16, 2024136.79137.82136.39137.47136.834,893,800
Aug 15, 2024136.93137.25135.72136.93136.294,698,100
Aug 14, 2024134.04135.97134.01135.60134.964,044,600
Aug 13, 2024132.97134.54132.81134.26133.634,324,000
Aug 12, 2024132.25132.71131.21132.58131.965,600,800
Aug 9, 2024128.40132.37128.34132.06131.445,597,300
Aug 8, 2024128.00129.82127.65128.96128.366,243,200
Aug 7, 2024128.92130.30125.75125.90125.318,617,700
Aug 6, 2024130.54131.04128.08128.21127.618,373,900
Aug 5, 2024127.89129.97126.66127.86127.2610,355,000
Aug 2, 2024132.77134.30131.80133.28132.658,251,600
Aug 1, 2024139.29140.39135.77137.51136.875,906,800
Jul 31, 2024139.69141.55138.66139.45138.807,188,000
Jul 30, 2024139.07139.57134.96135.67135.036,505,700
Jul 29, 2024139.27139.78137.82138.31137.664,054,600
Jul 26, 2024138.87139.96138.38139.01138.365,139,400
Jul 25, 2024140.15141.07137.70137.82137.177,654,600
Jul 24, 2024141.70142.66138.40138.77138.128,018,800
Jul 23, 2024141.30143.22141.21143.11142.446,697,400
Jul 22, 2024139.74140.68139.12140.17139.515,387,200
Jul 19, 2024138.35140.44138.08138.56137.916,111,900
Jul 18, 2024139.36140.06137.20138.03137.385,998,700
Jul 17, 2024140.48141.79138.68139.26138.619,157,000
Jul 16, 2024143.07143.50142.05142.61141.947,181,500
Jul 15, 2024145.73146.59141.92143.07142.408,687,800
Jul 12, 2024142.71145.13141.26144.77144.097,361,800
Jul 11, 2024 0.40 Dividend
Jul 11, 2024142.36143.48141.68142.76142.095,245,100
Jul 10, 2024141.12142.38139.74142.07141.016,350,300
Jul 9, 2024145.13145.70138.00140.68139.6314,334,200
Jul 8, 2024144.76145.23143.43145.03143.948,622,600
Jul 5, 2024144.95145.79144.02144.83143.745,365,500
Jul 3, 2024143.75144.65143.50144.38143.303,560,800
Jul 2, 2024142.63144.22142.55143.28142.215,920,500
Jul 1, 2024141.69144.06141.07143.09142.026,552,400
Jun 28, 2024139.44142.82139.27141.20140.1425,814,800
Jun 27, 2024139.25141.42138.81140.18139.137,518,200
Jun 26, 2024139.49140.75138.08138.23137.198,036,300
Jun 25, 2024139.00139.55137.56139.17138.138,469,600
Jun 24, 2024140.00141.53139.12139.89138.847,793,300
Jun 21, 2024143.72143.72140.44141.50140.4414,930,900
Jun 20, 2024145.32145.32141.95142.91141.848,940,000
Jun 18, 2024141.22145.06141.22144.64143.5611,629,400
Jun 17, 2024138.80141.44138.25141.31140.2511,232,800
Jun 14, 2024139.26139.97137.38138.13137.1011,330,800
Jun 13, 2024140.43142.40138.77139.85138.8013,733,200
Jun 12, 2024134.69140.96133.96140.38139.3340,871,300
Jun 11, 2024124.05124.83122.29123.88122.9518,373,900
Jun 10, 2024125.73126.95124.05124.50123.5710,190,400
Jun 7, 2024124.21126.22123.27125.92124.9811,545,000
Jun 6, 2024122.88124.27122.25123.50122.577,347,200
Jun 5, 2024121.65122.79120.51122.63121.715,973,700
Jun 4, 2024119.02120.37118.72120.07119.177,368,000
Jun 3, 2024117.53119.33117.34119.28118.397,256,300
May 31, 2024116.59117.42114.55117.19116.3112,755,600
May 30, 2024120.17121.44117.03117.09116.2110,851,600
May 29, 2024122.99123.92122.77123.74122.814,735,100
May 28, 2024123.24124.82123.01124.49123.566,911,400
May 24, 2024123.42123.51121.42122.91121.997,166,100
May 23, 2024126.55126.70123.16124.09123.166,108,600
May 22, 2024124.63125.16123.30124.60123.675,705,000
May 21, 2024124.46125.36123.92124.63123.705,549,500
May 20, 2024123.80124.68123.24124.52123.595,989,000
May 17, 2024123.18123.58122.08123.50122.576,179,400
May 16, 2024121.94122.45121.21122.16121.245,159,300
May 15, 2024120.17122.09119.67121.63120.726,604,600
May 14, 2024116.50122.55116.13120.87119.9617,811,200
May 13, 2024117.13117.19116.20116.37115.504,140,000
May 10, 2024117.15117.63115.91116.67115.804,122,500
May 9, 2024117.39117.73116.50116.64115.773,236,200
May 8, 2024117.71117.98117.11117.39116.514,636,000
May 7, 2024118.00119.13117.29117.93117.056,437,700
May 6, 2024116.33118.36116.18118.34117.456,052,400
May 3, 2024115.98116.21115.07115.80114.934,485,000
May 2, 2024115.23115.81114.26114.96114.105,001,000
May 1, 2024113.91116.76113.65114.63113.775,583,600
Apr 30, 2024115.09115.52113.69113.75112.906,234,700
Apr 29, 2024116.99117.31115.29116.49115.624,994,100
Apr 26, 2024117.04119.21116.15117.21116.338,355,100
Apr 25, 2024113.63114.99112.78114.89114.036,796,600
Apr 24, 2024115.38115.73113.88115.34114.485,791,800
Apr 23, 2024115.17115.86114.75115.09114.235,494,800
Apr 22, 2024116.03116.34114.34114.53113.677,125,500
Apr 19, 2024116.12116.77114.46114.88114.028,250,300
Apr 18, 2024118.76118.76115.70116.00115.136,662,400
Apr 17, 2024120.98121.04118.61118.67117.785,366,600
Apr 16, 2024120.09121.44119.75120.62119.727,000,000
Apr 15, 2024122.18122.47119.44119.88118.985,101,500
Apr 12, 2024121.74121.84120.42121.11120.206,189,600
Apr 11, 2024121.72123.82121.36123.24122.327,315,200
Apr 10, 2024121.35123.08121.32121.75120.844,509,900
Apr 9, 2024 0.40 Dividend
Apr 9, 2024124.35124.75121.24123.23122.315,564,900
Apr 8, 2024125.00125.12123.76124.35123.026,119,200
Apr 5, 2024124.42126.00124.14124.90123.574,898,100
Apr 4, 2024127.60127.99124.03124.19122.867,588,300
Apr 3, 2024124.26126.41124.06126.24124.897,430,000
Apr 2, 2024124.51124.93123.43124.34123.014,862,400
Apr 1, 2024125.54126.27124.56125.48124.144,133,600

Related Tickers

PANW Palo Alto Networks, Inc.
172.76
-0.96%
 
MSFT Microsoft Corporation
378.80
-3.02%
 
CRWD CrowdStrike Holdings, Inc.
357.11
-2.58%
 
PLTR Palantir Technologies Inc.
85.85
-4.71%
 
CRWV CoreWeave, Inc. Class A Common Stock
40.00
0.00%
 
NET Cloudflare, Inc.
114.92
-3.08%
 
XYZ Block, Inc.
55.33
-2.91%
 
MDB MongoDB, Inc.
178.03
-5.62%
 
MLGO MicroAlgo Inc.
17.35
+8.85%
 
OKTA Okta, Inc.
107.99
-2.89%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.