-
5 DAY PERFORMANCE
+1.35% -
1 MONTH PERFORMANCE
+20.58% -
3 MONTH PERFORMANCE
+19.06% -
6 MONTH PERFORMANCE
+35.77% -
YEAR-TO-DATE PERFORMANCE
+61.60% -
1 YEAR PERFORMANCE
+60.85%
Oracle Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $169.50 | $170.35 (0.5%) | $170.52 | $166.45 | 7.30 M | $470.34 B |
| 09/27/2024 | $168.09 | $168.74 (0.39%) | $169.11 | $166.51 | 8.97 M | $465.89 B |
| 09/26/2024 | $167.65 | $168.10 (0.27%) | $168.36 | $166.48 | 7.10 M | $464.12 B |
| 09/25/2024 | $167.69 | $166.28 (-0.84%) | $168.75 | $165.66 | 7.14 M | $459.10 B |
| 09/24/2024 | $165.74 | $165.80 (0.04%) | $166.10 | $163.92 | 6.16 M | $457.77 B |
| 09/23/2024 | $167.23 | $165.95 (-0.77%) | $167.33 | $164.26 | 7.92 M | $458.19 B |
| 09/20/2024 | $167.13 | $168.00 (0.52%) | $168.83 | $166.60 | 12.19 M | $463.85 B |
| 09/19/2024 | $167.25 | $167.59 (0.2%) | $168.16 | $164.51 | 10.08 M | $462.72 B |
| 09/18/2024 | $167.62 | $164.53 (-1.84%) | $167.62 | $163.73 | 12.27 M | $454.27 B |
| 09/17/2024 | $170.28 | $167.47 (-1.65%) | $170.64 | $166.77 | 12.58 M | $462.38 B |
| 09/16/2024 | $164.99 | $170.33 (3.24%) | $173.99 | $164.51 | 27.38 M | $470.28 B |
| 09/13/2024 | $173.70 | $162.03 (-6.72%) | $173.94 | $161.00 | 25.73 M | $447.36 B |
| 09/12/2024 | $159.04 | $161.38 (1.47%) | $162.34 | $157.90 | 16.35 M | $445.57 B |
| 09/11/2024 | $156.78 | $157.18 (0.26%) | $159.44 | $154.84 | 12.63 M | $433.97 B |
| 09/10/2024 | $154.23 | $155.89 (1.08%) | $160.52 | $153.12 | 37.37 M | $430.41 B |
| 09/09/2024 | $142.49 | $139.89 (-1.82%) | $143.30 | $139.51 | 20.23 M | $386.24 B |
| 09/06/2024 | $143.79 | $141.81 (-1.38%) | $143.94 | $139.40 | 11.15 M | $391.54 B |
| 09/05/2024 | $141.40 | $142.61 (0.86%) | $143.28 | $140.31 | 8.73 M | $392.61 B |
| 09/04/2024 | $138.44 | $140.75 (1.67%) | $141.10 | $137.95 | 6.24 M | $387.48 B |
| 09/03/2024 | $140.45 | $139.50 (-0.68%) | $142.20 | $138.83 | 6.83 M | $384.04 B |
| 08/30/2024 | $140.33 | $141.29 (0.68%) | $141.72 | $140.10 | 7.98 M | $388.97 B |
| 08/29/2024 | $139.14 | $139.42 (0.2%) | $141.16 | $138.85 | 4.59 M | $383.82 B |
| 08/28/2024 | $138.83 | $137.88 (-0.68%) | $138.95 | $136.91 | 3.02 M | $379.58 B |
| 08/27/2024 | $137.85 | $138.48 (0.46%) | $139.50 | $137.74 | 3.87 M | $381.24 B |
| 08/26/2024 | $139.39 | $138.90 (-0.35%) | $139.40 | $138.19 | 2.73 M | $382.39 B |
| 08/23/2024 | $138.73 | $139.19 (0.33%) | $139.79 | $137.26 | 4.54 M | $383.19 B |
| 08/22/2024 | $140.70 | $138.08 (-1.86%) | $141.08 | $137.65 | 5.16 M | $380.13 B |
| 08/21/2024 | $138.80 | $140.20 (1.01%) | $140.30 | $138.55 | 3.78 M | $385.97 B |
| 08/20/2024 | $137.82 | $139.17 (0.98%) | $139.79 | $137.82 | 3.74 M | $383.14 B |
| 08/19/2024 | $137.53 | $137.92 (0.28%) | $137.95 | $136.46 | 3.64 M | $379.69 B |
| 08/16/2024 | $136.79 | $137.47 (0.5%) | $137.82 | $136.39 | 4.89 M | $378.45 B |
| 08/15/2024 | $136.93 | $136.93 (0%) | $137.25 | $135.72 | 4.70 M | $376.97 B |
| 08/14/2024 | $134.04 | $135.60 (1.16%) | $135.97 | $134.01 | 4.04 M | $373.31 B |
| 08/13/2024 | $132.97 | $134.26 (0.97%) | $134.54 | $132.81 | 4.32 M | $369.62 B |
| 08/12/2024 | $132.25 | $132.58 (0.25%) | $132.71 | $131.21 | 5.60 M | $364.99 B |
| 08/09/2024 | $128.40 | $132.06 (2.85%) | $132.37 | $128.34 | 5.60 M | $363.56 B |
| 08/08/2024 | $128.00 | $128.96 (0.75%) | $129.82 | $127.65 | 6.24 M | $355.03 B |
| 08/07/2024 | $128.92 | $125.90 (-2.34%) | $130.30 | $125.75 | 8.62 M | $346.60 B |
| 08/06/2024 | $130.54 | $128.21 (-1.78%) | $131.04 | $128.08 | 8.37 M | $352.96 B |
| 08/05/2024 | $127.89 | $127.86 (-0.02%) | $129.97 | $126.66 | 10.36 M | $352.00 B |
| 08/02/2024 | $132.77 | $133.28 (0.38%) | $134.30 | $131.80 | 8.25 M | $366.92 B |
| 08/01/2024 | $139.29 | $137.51 (-1.28%) | $140.39 | $135.77 | 5.91 M | $378.57 B |
| 07/31/2024 | $139.69 | $139.45 (-0.17%) | $141.55 | $138.66 | 7.19 M | $383.91 B |
| 07/30/2024 | $139.07 | $135.67 (-2.44%) | $139.57 | $134.96 | 6.51 M | $373.50 B |
| 07/29/2024 | $139.27 | $138.31 (-0.69%) | $139.78 | $137.82 | 4.05 M | $380.77 B |
| 07/26/2024 | $138.87 | $139.01 (0.1%) | $139.96 | $138.38 | 5.14 M | $382.69 B |
| 07/25/2024 | $140.15 | $137.82 (-1.66%) | $141.07 | $137.70 | 7.65 M | $379.42 B |
| 07/24/2024 | $141.70 | $138.77 (-2.07%) | $142.66 | $138.40 | 8.02 M | $382.03 B |
| 07/23/2024 | $141.30 | $143.11 (1.28%) | $143.22 | $141.21 | 6.70 M | $393.98 B |
| 07/22/2024 | $139.74 | $140.17 (0.31%) | $140.68 | $139.12 | 5.39 M | $385.89 B |
| 07/19/2024 | $138.35 | $138.56 (0.15%) | $140.44 | $138.08 | 6.11 M | $381.46 B |
| 07/18/2024 | $139.36 | $138.03 (-0.95%) | $140.06 | $137.20 | 6.00 M | $380.00 B |
| 07/17/2024 | $140.48 | $139.26 (-0.87%) | $141.79 | $138.68 | 9.16 M | $383.38 B |
| 07/16/2024 | $143.07 | $142.61 (-0.32%) | $143.50 | $142.05 | 7.18 M | $392.61 B |
| 07/15/2024 | $145.73 | $143.07 (-1.83%) | $146.59 | $141.92 | 8.69 M | $393.87 B |
| 07/12/2024 | $142.71 | $144.77 (1.44%) | $145.13 | $141.26 | 7.36 M | $398.55 B |
| 07/11/2024 | $142.36 | $142.76 (0.28%) | $143.48 | $141.68 | 5.25 M | $393.02 B |
| 07/10/2024 | $141.12 | $142.07 (0.67%) | $142.38 | $139.74 | 6.35 M | $391.12 B |
| 07/09/2024 | $145.13 | $140.68 (-3.07%) | $145.70 | $138.00 | 14.34 M | $387.29 B |
| 07/08/2024 | $144.76 | $145.03 (0.19%) | $145.23 | $143.43 | 8.62 M | $399.27 B |
| 07/05/2024 | $144.95 | $144.83 (-0.08%) | $145.79 | $144.02 | 5.37 M | $398.72 B |
| 07/03/2024 | $143.75 | $144.38 (0.44%) | $144.65 | $143.50 | 3.56 M | $397.48 B |
| 07/02/2024 | $142.63 | $143.28 (0.46%) | $144.22 | $142.55 | 5.92 M | $394.45 B |
| 07/01/2024 | $141.69 | $143.09 (0.99%) | $144.06 | $141.07 | 6.55 M | $393.93 B |