Oracle Corp. (ORCL) Historical Prices & Data

Oracle Corp.
ORCL
(NYSE)
Closed
170.75
+3.89 (+2.33%)
in:usd•As of: Oct 04, 2024 15:59 UTC -4
After Market:170.83+0.08 (+0.05%)
Open
169.00
High
170.88
Low
168.19

Oracle Corp. Historical Rates

Frequency

Daily

From Sep 6, 2024 to Oct 6, 2024

Date	High	Low	Open	Close	% Change
Oct 4, 2024	170.90	168.16	168.71	170.86	1.27%
Oct 3, 2024	167.86	166.24	166.89	166.86	-0.02%
Oct 2, 2024	169.18	167.27	167.60	167.71	0.07%
Oct 1, 2024	170.51	165.97	170.22	167.16	-1.80%
Sep 30, 2024	170.52	166.45	169.50	170.40	0.53%
Sep 27, 2024	169.11	166.51	168.09	168.74	0.39%
Sep 26, 2024	168.36	166.48	167.65	168.10	0.27%
Sep 25, 2024	168.75	165.66	167.69	166.28	-0.84%
Sep 24, 2024	166.10	163.92	165.74	165.80	0.04%
Sep 23, 2024	167.33	164.26	167.22	165.95	-0.76%
Sep 20, 2024	168.83	166.60	167.13	168.00	0.52%
Sep 19, 2024	168.16	164.51	167.25	167.59	0.20%
Sep 18, 2024	167.62	163.73	167.62	164.53	-1.84%
Sep 17, 2024	170.64	166.77	170.28	167.47	-1.65%
Sep 16, 2024	173.99	164.51	164.99	170.33	3.24%
Sep 13, 2024	173.94	161.00	173.70	162.03	-6.72%
Sep 12, 2024	162.34	157.90	159.04	161.38	1.47%
Sep 11, 2024	159.44	154.84	156.78	157.18	0.26%
Sep 10, 2024	160.52	153.12	154.23	155.89	1.08%
Sep 9, 2024	143.30	139.51	142.49	139.89	-1.82%
Sep 6, 2024	143.94	139.40	143.79	141.81	-1.38%

Highest:173.99

Lowest:139.40

Average:163.52

Difference:27.07

% Change:18.83%

Data Vendor: Xignite Logo

Stocks