Oracle Corporation (ORCL) Historical Stock Data

69.03 ↓1.01 (-1.44%)
As of Market Close on May 24th, 2022.

Historical Data

In the past 30 trading days, ORCL is down -0.43% a day on average. There have been 14 days where Oracle Corporation closed green and 16 days where ORCL closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2469.6769.03↓$0.64 (-0.92%)68.3170.536.50M
2022-05-2369.3170.04↑$0.73 (1.05%)68.6770.467.36M
2022-05-2067.8868.63↑$0.75 (1.10%)66.8568.697.53M
2022-05-1967.4867.04↓$0.44 (-0.65%)66.7267.889.45M
2022-05-1870.8068.30↓$2.50 (-3.53%)67.8170.947.95M
2022-05-1771.0571.88↑$0.83 (1.18%)70.7071.905.95M
2022-05-1670.6969.71↓$0.98 (-1.39%)69.3970.916.94M
2022-05-1370.9671.17↑$0.21 (0.30%)70.5371.955.74M
2022-05-1270.8870.73↓$0.15 (-0.21%)68.9770.939.70M
2022-05-1172.3171.03↓$1.28 (-1.77%)70.8773.466.78M
2022-05-1072.5072.53↑$0.03 (0.04%)71.2773.626.72M
2022-05-0971.6471.54↓$0.10 (-0.14%)71.1872.596.98M
2022-05-0672.1372.49↑$0.36 (0.50%)71.6472.946.21M
2022-05-0574.0072.80↓$1.20 (-1.62%)71.9974.727.08M
2022-05-0473.3875.21↑$1.83 (2.49%)72.8075.356.76M
2022-05-0373.8573.29↓$0.56 (-0.76%)72.8174.205.21M
2022-05-0273.9374.00↑$0.07 (0.09%)72.5374.607.38M
2022-04-2975.3473.40↓$1.94 (-2.57%)73.1575.877.86M
2022-04-2875.5276.14↑$0.62 (0.82%)74.6076.635.36M
2022-04-2774.5874.76↑$0.18 (0.24%)74.4276.027.05M
2022-04-2676.3574.51↓$1.84 (-2.41%)74.4876.647.21M
2022-04-2576.2076.98↑$0.78 (1.02%)74.7177.057.25M
2022-04-2279.2776.21↓$3.06 (-3.86%)76.1679.708.82M
2022-04-2181.4979.48↓$2.01 (-2.47%)79.3381.604.95M
2022-04-2079.7980.29↑$0.50 (0.63%)79.7981.869.47M
2022-04-1978.2579.56↑$1.31 (1.67%)78.2479.775.36M
2022-04-1879.1578.22↓$0.93 (-1.17%)77.9279.984.95M
2022-04-1479.8379.45↓$0.38 (-0.48%)79.3280.365.45M
2022-04-1379.2679.75↑$0.49 (0.62%)78.6379.963.98M
2022-04-1279.9579.33↓$0.62 (-0.78%)79.0280.975.26M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$ORCL I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report