-
5 DAY PERFORMANCE
-2.05% -
1 MONTH PERFORMANCE
+6.33% -
3 MONTH PERFORMANCE
+35.12% -
6 MONTH PERFORMANCE
+50.40% -
YEAR-TO-DATE PERFORMANCE
+76.18% -
1 YEAR PERFORMANCE
+61.02%
Oracle Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $184.30 | $185.73 (0.78%) | $186.18 | $182.88 | 6.29 M | $512.80 B |
| 11/15/2024 | $184.52 | $183.74 (-0.42%) | $185.80 | $182.33 | 8.99 M | $507.31 B |
| 11/14/2024 | $188.66 | $187.05 (-0.85%) | $189.59 | $186.71 | 7.80 M | $516.45 B |
| 11/13/2024 | $189.00 | $189.63 (0.33%) | $191.77 | $188.79 | 5.70 M | $523.57 B |
| 11/12/2024 | $188.54 | $189.58 (0.55%) | $190.61 | $187.20 | 6.63 M | $523.43 B |
| 11/11/2024 | $191.05 | $189.13 (-1%) | $191.50 | $187.84 | 5.97 M | $522.19 B |
| 11/08/2024 | $186.26 | $189.25 (1.61%) | $190.16 | $186.26 | 8.52 M | $522.52 B |
| 11/07/2024 | $181.08 | $186.33 (2.9%) | $186.67 | $180.54 | 7.76 M | $514.46 B |
| 11/06/2024 | $178.52 | $181.24 (1.52%) | $182.10 | $177.42 | 11.09 M | $500.40 B |
| 11/05/2024 | $170.47 | $171.78 (0.77%) | $171.89 | $170.32 | 5.46 M | $474.28 B |
| 11/04/2024 | $170.31 | $169.59 (-0.42%) | $170.48 | $168.73 | 4.80 M | $468.24 B |
| 11/01/2024 | $170.15 | $170.02 (-0.08%) | $172.27 | $169.10 | 5.68 M | $469.43 B |
| 10/31/2024 | $170.52 | $167.84 (-1.57%) | $170.88 | $167.40 | 9.48 M | $463.41 B |
| 10/30/2024 | $173.98 | $174.56 (0.33%) | $176.16 | $172.79 | 5.82 M | $481.96 B |
| 10/29/2024 | $172.29 | $173.43 (0.66%) | $174.02 | $172.29 | 4.12 M | $478.84 B |
| 10/28/2024 | $174.05 | $172.42 (-0.94%) | $174.17 | $172.14 | 4.33 M | $476.05 B |
| 10/25/2024 | $174.78 | $173.52 (-0.72%) | $176.29 | $173.10 | 3.67 M | $479.09 B |
| 10/24/2024 | $173.32 | $174.38 (0.61%) | $174.95 | $172.91 | 3.49 M | $481.46 B |
| 10/23/2024 | $174.50 | $173.10 (-0.8%) | $176.07 | $173.01 | 4.83 M | $477.93 B |
| 10/22/2024 | $175.45 | $175.31 (-0.08%) | $175.85 | $174.28 | 5.51 M | $484.03 B |
| 10/21/2024 | $174.45 | $173.76 (-0.4%) | $175.15 | $173.16 | 4.20 M | $479.75 B |
| 10/18/2024 | $176.80 | $174.69 (-1.19%) | $176.97 | $174.58 | 5.00 M | $482.32 B |
| 10/17/2024 | $177.50 | $175.68 (-1.03%) | $177.75 | $175.14 | 5.47 M | $485.05 B |
| 10/16/2024 | $173.50 | $174.77 (0.73%) | $174.91 | $171.64 | 6.38 M | $482.54 B |
| 10/15/2024 | $176.94 | $174.09 (-1.61%) | $178.22 | $173.75 | 5.85 M | $480.66 B |
| 10/14/2024 | $176.55 | $176.12 (-0.24%) | $177.22 | $175.50 | 4.69 M | $486.27 B |
| 10/11/2024 | $175.50 | $175.77 (0.15%) | $177.00 | $174.40 | 5.87 M | $485.30 B |
| 10/10/2024 | $177.65 | $175.41 (-1.26%) | $178.30 | $174.18 | 7.12 M | $484.31 B |
| 10/09/2024 | $174.56 | $178.29 (2.14%) | $178.61 | $173.81 | 8.12 M | $492.26 B |
| 10/08/2024 | $170.60 | $174.37 (2.21%) | $174.64 | $170.44 | 7.85 M | $481.44 B |
| 10/07/2024 | $170.42 | $169.97 (-0.26%) | $172.33 | $169.55 | 6.79 M | $469.29 B |
| 10/04/2024 | $168.71 | $170.86 (1.27%) | $170.90 | $168.17 | 6.39 M | $471.74 B |
| 10/03/2024 | $166.89 | $166.86 (-0.02%) | $167.86 | $166.24 | 4.74 M | $460.70 B |
| 10/02/2024 | $167.60 | $167.71 (0.07%) | $169.18 | $167.27 | 7.07 M | $463.05 B |
| 10/01/2024 | $170.22 | $167.16 (-1.8%) | $170.51 | $165.97 | 7.60 M | $461.53 B |
| 09/30/2024 | $169.50 | $170.40 (0.53%) | $170.52 | $166.45 | 10.22 M | $470.47 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 |