Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ORCL34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 176.89 | 5.54 | 3.23% | 172.44 | 178.18 | 170.68 | 11,770 |
| Nov 06 2024 | 171.35 | 7.19 | 4.38% | 168.19 | 173.27 | 168.19 | 2,166 |
| Nov 05 2024 | 164.16 | 0.79 | 0.48% | 162.01 | 164.95 | 162.01 | 614 |
| Nov 04 2024 | 163.37 | -4.29 | -2.56% | 167.19 | 167.19 | 162.30 | 1,648 |
| Nov 01 2024 | 167.66 | 5.31 | 3.27% | 162.93 | 167.66 | 162.93 | 16,146 |
| Oct 31 2024 | 162.35 | -5.44 | -3.24% | 169.47 | 169.47 | 161.16 | 4,746 |
| Oct 30 2024 | 167.79 | 0.99 | 0.59% | 166.01 | 169.32 | 166.01 | 2,204 |
| Oct 29 2024 | 166.80 | 2.57 | 1.56% | 164.78 | 166.88 | 164.01 | 1,688 |
| Oct 28 2024 | 164.23 | -0.26 | -0.16% | 165.77 | 165.77 | 163.54 | 1,834 |
| Oct 25 2024 | 164.49 | -0.11 | -0.07% | 164.61 | 166.89 | 164.49 | 11,573 |
| Oct 24 2024 | 164.60 | -0.13 | -0.08% | 161.00 | 166.40 | 161.00 | 535 |
| Oct 23 2024 | 164.73 | -2.28 | -1.37% | 167.13 | 167.78 | 164.52 | 756 |
| Oct 22 2024 | 167.01 | 0.41 | 0.25% | 167.04 | 167.04 | 165.40 | 1,378 |
| Oct 21 2024 | 166.60 | 0.34 | 0.20% | 166.25 | 166.60 | 164.73 | 362 |
| Oct 18 2024 | 166.26 | 0.85 | 0.51% | 166.38 | 167.41 | 165.49 | 834 |
| Oct 17 2024 | 165.41 | 0.07 | 0.04% | 166.60 | 167.97 | 164.73 | 676 |
| Oct 16 2024 | 165.34 | 1.34 | 0.82% | 165.64 | 165.76 | 162.40 | 5,246 |
| Oct 15 2024 | 164.00 | -0.16 | -0.10% | 165.76 | 167.16 | 163.70 | 1,087 |
| Oct 14 2024 | 164.16 | -1.12 | -0.68% | 166.94 | 166.94 | 163.65 | 877 |
| Oct 11 2024 | 165.28 | 1.53 | 0.93% | 166.26 | 166.26 | 163.69 | 1,935 |
| Oct 10 2024 | 163.75 | -3.25 | -1.95% | 166.50 | 172.00 | 162.22 | 4,067 |
| Oct 09 2024 | 167.00 | 5.19 | 3.21% | 163.40 | 168.79 | 162.22 | 4,792 |
| Oct 08 2024 | 161.81 | 6.46 | 4.16% | 155.11 | 161.81 | 155.11 | 1,697 |
| Oct 07 2024 | 155.35 | 0.55 | 0.36% | 154.80 | 157.28 | 154.57 | 1,015 |
| Oct 04 2024 | 154.80 | 2.84 | 1.87% | 154.95 | 155.25 | 153.74 | 3,170 |
| Oct 03 2024 | 151.96 | -0.14 | -0.09% | 153.00 | 153.29 | 151.80 | 2,165 |
| Oct 02 2024 | 152.10 | -3.00 | -1.93% | 151.50 | 153.15 | 148.06 | 12,020 |
| Oct 01 2024 | 155.10 | 0.80 | 0.52% | 155.85 | 155.85 | 151.49 | 11,364 |
| Sep 30 2024 | 154.30 | 1.00 | 0.65% | 153.86 | 154.61 | 151.05 | 8,987 |
| Sep 27 2024 | 153.30 | 0.36 | 0.24% | 152.75 | 153.30 | 151.00 | 10,270 |
| Sep 26 2024 | 152.94 | 1.49 | 0.98% | 152.80 | 152.94 | 151.20 | 1,617 |
| Sep 25 2024 | 151.45 | 0.95 | 0.63% | 152.28 | 154.42 | 151.26 | 1,772 |
| Sep 24 2024 | 150.50 | -2.09 | -1.37% | 154.12 | 154.12 | 148.93 | 1,829 |
| Sep 23 2024 | 152.59 | -1.50 | -0.97% | 155.39 | 155.39 | 151.88 | 1,298 |
| Sep 20 2024 | 154.09 | 2.60 | 1.72% | 153.00 | 154.81 | 152.24 | 5,336 |
| Sep 19 2024 | 151.49 | 1.19 | 0.79% | 151.80 | 152.04 | 149.35 | 2,207 |
| Sep 18 2024 | 150.30 | -2.82 | -1.84% | 154.66 | 154.66 | 149.25 | 1,934 |
| Sep 17 2024 | 153.12 | -3.03 | -1.94% | 156.58 | 157.44 | 152.88 | 4,448 |
| Sep 16 2024 | 156.15 | 6.15 | 4.10% | 151.50 | 159.74 | 150.24 | 4,681 |
| Sep 13 2024 | 150.00 | -3.00 | -1.96% | 158.00 | 161.81 | 149.41 | 8,811 |
| Sep 12 2024 | 153.00 | 5.50 | 3.73% | 148.40 | 153.00 | 148.40 | 5,098 |
| Sep 11 2024 | 147.50 | 1.12 | 0.77% | 146.37 | 149.51 | 145.66 | 7,822 |
| Sep 10 2024 | 146.38 | 15.59 | 11.92% | 141.50 | 149.64 | 141.49 | 24,682 |
| Sep 09 2024 | 130.79 | -1.20 | -0.91% | 133.83 | 133.83 | 130.65 | 1,899 |
| Sep 06 2024 | 131.99 | -0.90 | -0.68% | 131.22 | 131.99 | 130.30 | 198 |
| Sep 05 2024 | 132.89 | 0.71 | 0.54% | 132.06 | 133.81 | 131.45 | 3,217 |
| Sep 04 2024 | 132.18 | 0.75 | 0.57% | 132.75 | 132.75 | 130.02 | 2,046 |
| Sep 03 2024 | 131.43 | -1.52 | -1.14% | 132.54 | 133.20 | 130.56 | 1,106 |
| Sep 02 2024 | 132.95 | 1.77 | 1.35% | 131.18 | 133.38 | 130.56 | 248 |
| Aug 30 2024 | 131.18 | 0.38 | 0.29% | 132.60 | 133.25 | 131.18 | 6,778 |
| Aug 29 2024 | 130.80 | 3.06 | 2.40% | 130.60 | 132.37 | 130.15 | 2,602 |
| Aug 28 2024 | 127.74 | 0.34 | 0.27% | 127.53 | 127.80 | 126.59 | 3,173 |
| Aug 27 2024 | 127.40 | 0.98 | 0.78% | 126.10 | 127.56 | 126.10 | 331 |
| Aug 26 2024 | 126.42 | -0.72 | -0.57% | 128.42 | 128.42 | 126.36 | 4,460 |
| Aug 23 2024 | 127.14 | -1.62 | -1.26% | 128.76 | 129.17 | 125.91 | 1,768 |
| Aug 22 2024 | 128.76 | 1.08 | 0.85% | 128.00 | 130.35 | 128.00 | 3,373 |
| Aug 21 2024 | 127.68 | 0.42 | 0.33% | 127.20 | 128.44 | 126.81 | 601 |
| Aug 20 2024 | 127.26 | 3.24 | 2.61% | 124.42 | 127.60 | 124.42 | 2,203 |
| Aug 19 2024 | 124.02 | -1.26 | -1.01% | 125.22 | 125.22 | 123.50 | 3,069 |
| Aug 16 2024 | 125.28 | 0.26 | 0.21% | 124.80 | 125.70 | 124.80 | 327 |
| Aug 15 2024 | 125.02 | 0.70 | 0.56% | 124.56 | 125.09 | 123.84 | 1,593 |
| Aug 14 2024 | 124.32 | 2.40 | 1.97% | 123.14 | 124.32 | 122.21 | 35,497 |
| Aug 13 2024 | 121.92 | 0.87 | 0.72% | 122.42 | 122.42 | 121.56 | 1,029 |
| Aug 12 2024 | 121.05 | 3.53 | 3.00% | 121.20 | 121.61 | 120.15 | 544 |
