Oracle Corporation (ORCL) Historical Stock Data
117.93 ↓0.41 (-0.35%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ORCL is down -0.32% a day on average. There have been 10 days where Oracle Corporation closed green and 20 days where ORCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 118.00 | 117.93 | ↓$0.07 (-0.06%) | 117.29 | 119.13 | 6.44M |
| 2024-05-06 | 116.33 | 118.34 | ↑$2.01 (1.73%) | 116.18 | 118.36 | 6.05M |
| 2024-05-03 | 115.98 | 115.80 | ↓$0.18 (-0.16%) | 115.07 | 116.21 | 4.48M |
| 2024-05-02 | 115.23 | 114.96 | ↓$0.27 (-0.23%) | 114.26 | 115.81 | 5M |
| 2024-05-01 | 113.91 | 114.63 | ↑$0.72 (0.63%) | 113.65 | 116.76 | 5.58M |
| 2024-04-30 | 115.09 | 113.75 | ↓$1.34 (-1.16%) | 113.69 | 115.52 | 6.23M |
| 2024-04-29 | 116.99 | 116.49 | ↓$0.50 (-0.43%) | 115.29 | 117.31 | 5.19M |
| 2024-04-26 | 117.04 | 117.21 | ↑$0.17 (0.15%) | 116.15 | 119.21 | 8.35M |
| 2024-04-25 | 113.63 | 114.89 | ↑$1.26 (1.11%) | 112.78 | 114.99 | 6.79M |
| 2024-04-24 | 115.38 | 115.34 | ↓$0.04 (-0.03%) | 113.88 | 115.73 | 5.79M |
| 2024-04-23 | 115.17 | 115.09 | ↓$0.08 (-0.07%) | 114.75 | 115.86 | 5.49M |
| 2024-04-22 | 116.03 | 114.53 | ↓$1.50 (-1.29%) | 114.34 | 116.34 | 7.12M |
| 2024-04-19 | 116.12 | 114.88 | ↓$1.24 (-1.07%) | 114.46 | 116.77 | 8.25M |
| 2024-04-18 | 118.76 | 116.00 | ↓$2.76 (-2.32%) | 115.70 | 118.76 | 6.66M |
| 2024-04-17 | 120.98 | 118.67 | ↓$2.31 (-1.91%) | 118.61 | 121.04 | 5.37M |
| 2024-04-16 | 120.09 | 120.62 | ↑$0.53 (0.44%) | 119.75 | 121.44 | 7M |
| 2024-04-15 | 122.18 | 119.88 | ↓$2.30 (-1.88%) | 119.44 | 122.47 | 5.10M |
| 2024-04-12 | 121.74 | 121.11 | ↓$0.63 (-0.52%) | 120.42 | 121.84 | 6.19M |
| 2024-04-11 | 121.72 | 123.24 | ↑$1.52 (1.25%) | 121.36 | 123.82 | 7.31M |
| 2024-04-10 | 121.35 | 121.75 | ↑$0.40 (0.33%) | 121.32 | 123.08 | 4.51M |
| 2024-04-09 | 124.35 | 123.23 | ↓$1.12 (-0.90%) | 121.24 | 124.75 | 5.56M |
| 2024-04-08 | 125.00 | 124.35 | ↓$0.65 (-0.52%) | 123.76 | 125.12 | 6.12M |
| 2024-04-05 | 124.42 | 124.90 | ↑$0.48 (0.39%) | 124.14 | 126.00 | 4.90M |
| 2024-04-04 | 127.60 | 124.19 | ↓$3.41 (-2.67%) | 124.03 | 127.99 | 7.59M |
| 2024-04-03 | 124.26 | 126.24 | ↑$1.98 (1.59%) | 124.06 | 126.41 | 7.43M |
| 2024-04-02 | 124.51 | 124.34 | ↓$0.17 (-0.14%) | 123.43 | 124.93 | 4.86M |
| 2024-04-01 | 125.54 | 125.48 | ↓$0.06 (-0.05%) | 124.56 | 126.27 | 4.13M |
| 2024-03-28 | 125.39 | 125.61 | ↑$0.22 (0.18%) | 125.20 | 126.17 | 6.59M |
| 2024-03-27 | 127.33 | 125.27 | ↓$2.06 (-1.62%) | 124.47 | 127.82 | 8.11M |
| 2024-03-26 | 126.75 | 126.47 | ↓$0.28 (-0.22%) | 125.84 | 126.94 | 7.06M |
Create an account or log in to view more rows.
$ORCL Time to buy here
$ORCL HERE WE GO
$ORCL today feels different to the moon
$ORCL Longs will be rewarded handsomely
$ORCL check out the one month chart.
Perfect bull flag.
$ORCL HAVE A FANTASTIC WEEKEND FAM…
$ORCL This stock is the golden ticket.
$ORCL do what the markets tells you to do not the other way around
$ORCL buy the dip.
$ORCL Keep up the pressure.