Financial News

Oracle Corp (NY:ORCL)

138.23 -2.64 (-1.87%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2025 143.78 145.65 139.11 140.87 13,146,268 -4.91(-3.37%)
Mar 27, 2025 145.85 147.04 144.92 145.78 9,147,287 -2.02(-1.37%)
Mar 26, 2025 152.89 153.03 146.56 147.80 13,217,824 -6.13(-3.98%)
Mar 25, 2025 154.51 155.60 153.05 153.93 8,518,496 -0.94(-0.61%)
Mar 24, 2025 156.34 156.60 154.03 154.87 7,846,883 +2.64(+1.73%)
Mar 21, 2025 151.65 153.84 150.11 152.23 17,620,664 -0.49(-0.32%)
Mar 20, 2025 151.58 154.49 150.82 152.72 7,048,387 +0.27(+0.18%)
Mar 19, 2025 150.06 154.07 150.00 152.45 6,907,618 +3.00(+2.01%)
Mar 18, 2025 152.37 152.41 148.63 149.45 9,415,232 -4.56(-2.96%)
Mar 17, 2025 150.40 155.75 150.40 154.01 9,881,025 +4.74(+3.18%)
Mar 14, 2025 148.91 150.88 147.88 149.27 9,329,988 +1.61(+1.09%)
Mar 13, 2025 149.79 150.17 145.48 147.66 14,183,659 -3.23(-2.14%)
Mar 12, 2025 146.23 152.23 145.01 150.89 15,369,752 +6.71(+4.65%)
Mar 11, 2025 143.42 145.78 137.70 144.18 27,196,656 -4.61(-3.10%)
Mar 10, 2025 150.53 152.52 146.80 148.79 21,469,656 -6.37(-4.11%)
Mar 07, 2025 150.62 156.48 148.50 155.16 12,646,527 +4.22(+2.80%)
Mar 06, 2025 157.15 157.16 149.73 150.94 12,358,109 -10.62(-6.57%)
Mar 05, 2025 158.06 162.49 157.05 161.56 7,131,017 +4.09(+2.60%)
Mar 04, 2025 159.22 159.76 153.52 157.47 13,167,134 -4.55(-2.81%)
Mar 03, 2025 166.95 167.12 161.13 162.02 8,076,094 -4.04(-2.43%)
Feb 28, 2025 163.11 166.15 160.81 166.06 12,843,322 +1.30(+0.79%)
Feb 27, 2025 173.00 174.86 164.58 164.76 7,430,468 -7.71(-4.47%)
Feb 26, 2025 170.98 173.87 169.12 172.47 6,908,419 +3.93(+2.33%)
Feb 25, 2025 169.29 170.60 164.44 168.54 8,310,710 -1.42(-0.84%)
Feb 24, 2025 173.57 174.17 164.66 169.96 10,629,986 +2.15(+1.28%)
Feb 21, 2025 176.12 176.88 167.55 167.81 9,713,961 -8.19(-4.65%)
Feb 20, 2025 179.81 180.27 174.43 176.00 8,730,754 -5.52(-3.04%)
Feb 19, 2025 178.58 181.68 175.70 181.52 8,949,342 +1.72(+0.96%)
Feb 18, 2025 176.75 182.24 176.09 179.80 11,459,335 +5.64(+3.24%)
Feb 14, 2025 174.25 175.03 172.81 174.16 7,260,911 +0.30(+0.17%)
Feb 13, 2025 173.00 174.38 172.10 173.86 6,416,194 +1.64(+0.95%)
Feb 12, 2025 174.89 174.89 170.71 172.22 7,447,216 -4.97(-2.80%)
Feb 11, 2025 177.62 179.12 176.45 177.19 6,526,013 -1.73(-0.97%)
Feb 10, 2025 176.00 179.99 174.92 178.92 7,622,449 +4.46(+2.56%)
Feb 07, 2025 175.00 177.39 173.18 174.46 9,991,326 +2.11(+1.22%)
Feb 06, 2025 173.00 175.65 171.57 172.35 7,032,436 +0.69(+0.40%)
Feb 05, 2025 168.99 171.89 168.52 171.66 7,864,820 +3.77(+2.25%)
Feb 04, 2025 170.40 170.40 166.35 167.89 6,768,115 -0.71(-0.42%)
Feb 03, 2025 163.20 169.90 163.20 168.60 8,234,826 -1.46(-0.86%)
Jan 31, 2025 170.41 173.00 169.13 170.06 8,722,539 -0.32(-0.19%)
Jan 30, 2025 164.78 171.49 164.10 170.38 14,957,769 +8.36(+5.16%)
Jan 29, 2025 164.02 164.03 160.01 162.02 9,847,368 -1.98(-1.21%)
Jan 28, 2025 162.99 165.82 156.75 164.00 20,304,396 +5.72(+3.61%)
Jan 27, 2025 168.90 172.52 152.66 158.28 42,107,764 -25.32(-13.79%)
Jan 24, 2025 188.64 189.10 181.87 183.60 12,147,225 -2.87(-1.54%)
Jan 23, 2025 181.64 186.57 181.50 186.47 17,296,564 +2.25(+1.22%)
Jan 22, 2025 191.51 191.99 180.57 184.22 47,964,552 +11.65(+6.75%)
Jan 21, 2025 163.87 173.37 162.75 172.57 29,686,630 +11.54(+7.17%)
Jan 17, 2025 161.77 163.16 160.54 161.03 11,618,302 +1.49(+0.93%)
Jan 16, 2025 160.15 161.50 158.41 159.54 9,208,117 +1.23(+0.78%)
Jan 15, 2025 158.66 159.15 157.26 158.31 10,695,995 +2.00(+1.28%)
Jan 14, 2025 156.42 157.25 154.35 156.31 7,405,947 +2.39(+1.55%)
Jan 13, 2025 153.74 154.15 152.42 153.92 8,798,248 -0.58(-0.38%)
Jan 10, 2025 159.20 159.20 153.92 154.50 13,593,900 -8.24(-5.06%)
Jan 08, 2025 161.78 163.58 161.03 162.74 7,614,923 +1.11(+0.68%)
Jan 07, 2025 165.17 165.75 160.92 161.63 7,728,058 -3.65(-2.21%)
Jan 06, 2025 166.90 167.64 164.78 165.28 6,859,103 -0.63(-0.38%)
Jan 03, 2025 166.29 166.79 164.87 165.91 5,892,535 +0.29(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback