Historical Stock Prices

ORCL 
$35.7
*  
0.75
2.06%
Get ORCL Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading ORCL now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 36.13 36.24 35.37 35.7 17,312,180
02/04/2016 35.7 36.54 35.66 36.45 16,925,930
02/03/2016 35.56 35.79 34.94 35.69 13,855,330
02/02/2016 35.85 35.94 35.25 35.35 17,404,480
02/01/2016 35.9 36.54 35.85 36.32 14,135,250
01/29/2016 35.65 36.31 35.51 36.31 19,048,290
01/28/2016 35.17 35.545 34.94 35.33 15,459,260
01/27/2016 35.03 35.55 34.7339 34.91 20,567,410
01/26/2016 34.32 35.23 34.12 35.23 19,729,570
01/25/2016 34.58 34.94 34.3 34.34 16,793,610
01/22/2016 34.55 34.99 34.53 34.8 15,892,550
01/21/2016 33.91 34.56 33.59 34.12 20,374,770
01/20/2016 33.88 34.23 33.13 33.94 25,277,650
01/19/2016 34.54 34.75 34.24 34.55 21,423,140
01/15/2016 33.8 34.51 33.66 34.12 25,424,510
01/14/2016 34.19 35.09 34.01 34.79 19,513,290
01/13/2016 35.19 35.4 33.87 34.08 28,322,670
01/12/2016 35.32 35.55 34.985 35.37 18,441,330
01/11/2016 34.75 35.12 34.52 34.94 18,700,940
01/08/2016 35.13 35.28 34.61 34.65 21,903,690
01/07/2016 35.25 35.68 34.88 35.04 22,546,530
01/06/2016 35.5 36.135 35.36 35.82 18,164,650
01/05/2016 35.86 36.12 35.49 35.64 25,327,940
01/04/2016 36.01 36.01 35.36 35.75 18,784,390
12/31/2015 36.84 36.95 36.43 36.53 10,332,410
12/30/2015 37.08 37.16 36.83 36.92 9,584,554
12/29/2015 37.02 37.21 36.98 37.04 10,708,640
12/28/2015 36.83 36.86 36.47 36.79 10,899,350
12/24/2015 36.73 37.225 36.73 37.01 4,953,878
12/23/2015 36.66 37.215 36.65 36.93 12,817,820
12/22/2015 36.39 36.71 36.25 36.59 13,914,120
12/21/2015 36.72 36.84 36.1 36.42 15,042,210
12/18/2015 36.89 37.08 36.31 36.35 28,627,370
12/17/2015 38.09 38.2 36.54 36.93 42,875,910
12/16/2015 38.67 39.14 38.345 38.91 23,398,520
12/15/2015 38.1 38.53 37.95 38.21 19,263,420
12/14/2015 37.15 37.68 36.85 37.65 20,108,030
12/11/2015 37.62 37.85 37.035 37.21 20,346,620
12/10/2015 38.61 38.82 38.11 38.19 18,358,280
12/09/2015 38.63 39.35 38.325 38.58 17,515,350
12/08/2015 38.29 38.87 38.26 38.73 15,219,170
12/07/2015 39.16 39.2399 38.5 38.82 13,798,470
12/04/2015 38.02 39.24 37.875 39.16 18,206,390
12/03/2015 38.96 38.96 37.75 37.81 20,322,430
12/02/2015 39.15 39.39 38.65 38.7 13,694,240
12/01/2015 39.09 39.275 38.91 39.23 12,717,010
11/30/2015 39.11 39.29 38.97 38.97 18,767,300
11/27/2015 39.14 39.34 39.08 39.18 6,869,874
11/25/2015 39.47 39.6 39.245 39.26 8,014,997
11/24/2015 38.78 39.62 38.78 39.46 13,766,240
11/23/2015 39.44 39.53 39.05 39.14 9,111,899
11/20/2015 39.25 39.575 39.2 39.34 12,023,190
11/19/2015 38.67 39.32 38.62 39.02 12,305,010
11/18/2015 38.19 38.73 38.15 38.7 12,017,340
11/17/2015 38.23 38.515 37.97 38.13 14,819,970
11/16/2015 37.69 38.39 37.56 38.12 16,713,820
11/13/2015 38.48 38.6 37.22 37.3 23,967,660
11/12/2015 38.65 39.105 38.51 38.63 14,589,010
11/11/2015 39.24 39.6 38.98 39.04 18,861,510
11/10/2015 39.83 40.17 39.79 39.92 11,294,020
11/09/2015 40.41 40.5 39.78 40.1 14,604,870
11/06/2015 40.32 40.64 40.13 40.62 16,481,500
11/05/2015 40.16 40.6 40.15 40.35 16,358,000
11/04/2015 40.35 40.57 40.06 40.48 16,863,040
11/03/2015 39.69 40.27 39.58 40.2 17,153,100
11/02/2015 39.05 39.78 38.9 39.75 19,789,580
10/30/2015 38.92 39.04 38.5 38.84 16,471,540
10/29/2015 38.53 38.91 38.525 38.86 11,432,860
10/28/2015 38.63 38.89 38.37 38.88 14,019,990
10/27/2015 38.33 38.45 38.04 38.34 14,102,340
10/26/2015 37.94 38.62 37.94 38.37 12,330,610
10/23/2015 38.12 38.16 37.79 38.07 16,469,070
10/22/2015 36.85 37.86 36.85 37.79 14,701,320
10/21/2015 36.98 37.12 36.57 36.62 11,072,050
10/20/2015 36.62 37 36.62 36.86 13,678,090
10/19/2015 36.86 37.1 36.57 36.87 18,093,220
10/16/2015 37.8 37.8 37.14 37.37 19,669,740
10/15/2015 37.55 37.67 37.26 37.55 12,194,260
10/14/2015 37.17 37.58 37.14 37.26 14,067,300
10/13/2015 37.91 38.2 37.74 37.82 11,575,530
10/12/2015 37.92 38.12 37.69 38.04 11,022,520
10/09/2015 37.98 38.2 37.66 38.1 14,656,250
10/08/2015 37.39 37.985 37.34 37.89 13,220,080
10/07/2015 37.75 37.98 37.35 37.66 16,354,610
10/06/2015 37.52 37.85 37.51 37.73 12,426,640
10/05/2015 37.26 37.73 37.02 37.59 12,732,370
10/02/2015 35.71 36.91 35.64 36.89 18,757,540
10/01/2015 36.23 36.42 35.85 36.24 18,305,250
09/30/2015 35.89 36.19 35.775 36.12 16,203,540
09/29/2015 35.31 35.66 35.24 35.51 19,767,900
09/28/2015 35.72 36.14 35.4 35.44 21,727,900
09/25/2015 36.2 36.32 35.91 36.05 19,374,130
09/24/2015 35.85 36.23 35.39 36.06 18,059,440
09/23/2015 36.19 36.215 35.83 35.99 16,991,590
09/22/2015 36.34 36.49 35.97 36.19 19,978,670
09/21/2015 36.6 37.059 36.425 36.83 14,964,380
09/18/2015 36.29 36.98 36.26 36.38 34,867,290
09/17/2015 36.74 37.67 36.5 36.74 37,154,110
09/16/2015 38.26 38.52 37.93 38.27 19,515,590
09/15/2015 37.77 38.18 37.4 37.99 14,876,310
09/14/2015 37.81 37.94 37.37 37.56 15,004,640
09/11/2015 37.45 37.96 37.4 37.92 12,948,610
09/10/2015 37.03 37.94 37.03 37.61 16,920,920
09/09/2015 37.9 38.18 37.01 37.09 14,690,520
09/08/2015 36.73 37.82 36.73 37.68 18,949,460
09/04/2015 36.35 36.68 36.09 36.27 13,121,230
09/03/2015 36.81 37.27 36.77 36.9 11,767,130
09/02/2015 36.37 36.75 36.11 36.75 15,049,220
09/01/2015 36.33 36.55 35.89 36.01 19,924,190
08/31/2015 37.16 37.51 36.93 37.09 15,336,050
08/28/2015 36.86 37.495 36.78 37.46 21,559,080
08/27/2015 37.35 37.51 36.0099 36.82 28,167,540
08/26/2015 36.03 37.02 35.6 36.91 20,532,140
08/25/2015 36.97 37.21 35.38 35.45 21,352,820
08/24/2015 35.73 37.06 35.14 36.08 32,521,260
08/21/2015 38.32 38.77 37.55 37.55 19,397,170
08/20/2015 39.19 39.5 38.6 38.63 13,052,310
08/19/2015 39.7 39.94 39.31 39.53 11,108,910
08/18/2015 39.52 40.03 39.51 39.83 9,950,554
08/17/2015 39.41 39.725 39.09 39.72 7,615,261
08/14/2015 39.33 39.5 39.18 39.41 7,184,959
08/13/2015 39.22 39.56 38.99 39.31 7,785,664
08/12/2015 38.74 39.359 38.5 39.28 11,150,860
08/11/2015 39.53 39.68 39.02 39.17 10,583,140
08/10/2015 39.76 40.045 39.7 39.89 9,525,807
08/07/2015 39.36 39.69 39.23 39.56 10,655,000
08/06/2015 39.63 39.84 39.145 39.32 10,613,030
08/05/2015 39.9 40.02 39.63 39.64 11,964,560
08/04/2015 39.59 40 39.525 39.66 9,692,655
08/03/2015 39.95 40.01 39.4605 39.71 12,431,180
07/31/2015 39.76 40.12 39.7 39.94 13,705,020
07/30/2015 40.03 40.1 39.545 39.65 13,634,220
07/29/2015 39.37 39.87 39.26 39.79 12,989,180
07/28/2015 38.79 39.365 38.44 39.28 14,289,210
07/27/2015 38.72 38.82 38.47 38.51 15,746,990
07/24/2015 39.1 39.17 38.8 39 12,029,020
07/23/2015 39.55 39.6 38.96 39 18,071,630
07/22/2015 39.36 39.675 39.25 39.42 16,796,880
07/21/2015 39.76 39.985 39.39 39.57 14,678,800
07/20/2015 40.36 40.39 39.87 39.93 17,486,720
07/17/2015 40.75 40.86 40.16 40.4 14,543,390
07/16/2015 41.02 41.02 40.555 40.96 14,861,030
07/15/2015 40.63 40.92 40.63 40.79 9,326,567
07/14/2015 40.81 40.9 40.58 40.78 9,298,777
07/13/2015 40.52 40.86 40.38 40.8 10,701,980
07/10/2015 40.56 40.65 40.21 40.36 10,469,240
07/09/2015 40.24 40.48 40.15 40.18 13,347,670
07/08/2015 39.9 40.24 39.7 39.77 14,597,820
07/07/2015 40.04 40.27 39.84 40.16 16,437,100
07/06/2015 39.93 40.29 39.77 40.15 12,433,920
07/02/2015 40.38 40.42 40.15 40.36 11,643,800
07/01/2015 40.61 40.7 39.93 40.24 13,947,390
06/30/2015 40.6 40.75 40.11 40.3 16,712,720
06/29/2015 40.63 40.9 40.38 40.42 18,167,110
06/26/2015 41.1 41.37 40.97 40.99 39,646,120
06/25/2015 41.24 41.47 41.055 41.06 13,547,450
06/24/2015 41.54 41.77 41.2 41.2 17,767,780
06/23/2015 41.94 42.06 41.4801 41.71 17,388,350
06/22/2015 41.8 41.955 41.45 41.49 22,365,350
06/19/2015 42.9 43.1 41.56 41.59 37,394,110
06/18/2015 41.91 42.98 40.97 42.74 79,121,110
06/17/2015 44.86 45.24 44.37 44.91 26,769,520
06/16/2015 43.91 44.88 43.76 44.64 18,242,180
06/15/2015 43.9 43.99 43.41 43.72 16,727,690
06/12/2015 43.98 44.39 43.9 44.34 11,728,180
06/11/2015 44.17 44.42 44.03 44.28 12,503,750
06/10/2015 43.28 44.05 43.06 43.94 15,497,830
06/09/2015 43.35 43.37 42.82 43.07 7,630,420
06/08/2015 43.81 43.89 43.08 43.1 9,112,216
06/05/2015 43.83 44.02 43.49 43.81 12,850,740
06/04/2015 43.74 44.11 43.5084 43.77 13,775,150
06/03/2015 43.74 44.09 43.59 43.97 9,220,901
06/02/2015 43.51 44.01 43.14 43.7 8,266,942
06/01/2015 43.84 44.06 43.64 43.79 9,763,255
05/29/2015 43.79 43.84 43.36 43.49 10,242,420
05/28/2015 44.08 44.25 43.64 43.86 7,272,613
05/27/2015 43.54 44.25 43.41 44.14 11,096,770
05/26/2015 43.74 43.83 43.15 43.33 10,439,340
05/22/2015 44.2 44.27 43.88 43.93 7,484,345
05/21/2015 44.22 44.45 43.95 44.28 8,036,392
05/20/2015 44.22 44.6 44.0901 44.29 9,043,827
05/19/2015 44.42 44.46 44.16 44.32 8,639,951
05/18/2015 43.94 44.41 43.875 44.24 6,063,639
05/15/2015 44.41 44.44 43.94 44.15 9,369,535
05/14/2015 44.11 44.4 44 44.38 7,292,755
05/13/2015 43.76 44.07 43.62 43.79 7,450,510
05/12/2015 43.65 43.69 43.28 43.57 8,515,828
05/11/2015 43.97 44.2 43.6 43.84 7,429,355
05/08/2015 43.83 44.24 43.69 44.01 9,182,856
05/07/2015 43.17 43.66 43.02 43.48 8,780,766
05/06/2015 44.2 44.24 43 43.26 12,731,970
05/05/2015 44.47 44.62 43.89 43.92 11,410,730
05/04/2015 44.55 44.85 44.24 44.59 9,168,245
05/01/2015 43.44 44.38 43.44 44.37 11,940,810
04/30/2015 44.05 44.41 43.505 43.62 20,196,270
04/29/2015 44.4 44.9 43.68 44.73 36,602,330
04/28/2015 43.71 44.58 43.45 44.5 18,287,730
04/27/2015 43.1 43.95 43.07 43.61 12,916,010
04/24/2015 43.41 43.58 42.75 43.08 17,765,090
04/23/2015 43.51 43.63 42.985 43.39 11,302,010
04/22/2015 43.51 43.75 43.34 43.55 7,336,186
04/21/2015 43.51 43.87 43.4 43.42 9,304,435
04/20/2015 43.31 43.81 43.25 43.32 10,426,340
04/17/2015 43.06 43.4 42.86 43 12,465,480
04/16/2015 43.69 43.96 43.25 43.46 11,950,300
04/15/2015 42.95 44.19 42.83 43.99 18,188,690
04/14/2015 43.04 43.06 42.51 42.73 10,510,450
04/13/2015 43.55 43.79 43.03 43.08 10,943,400
04/10/2015 43.08 43.89 43.08 43.51 12,540,220
04/09/2015 42.97 43.31 42.74 43.2 9,399,527
04/08/2015 42.85 43.34 42.85 43.11 6,947,138
04/07/2015 42.99 43.48 42.94 42.96 8,075,376
04/06/2015 42.28 43.1 42.21 42.96 9,758,809
04/02/2015 42.99 43.11 42.48 42.62 11,178,930
04/01/2015 42.99 43.12 42.72 42.94 12,050,920
03/31/2015 43.31 43.57 43.13 43.15 13,264,200
03/30/2015 43.23 43.63 43.115 43.44 12,730,150
03/27/2015 42.93 43.12 42.42 42.64 18,028,230
03/26/2015 42.78 43.23 42.46 42.99 14,064,720
03/25/2015 43.68 43.75 42.93 42.93 17,490,790
03/24/2015 44.33 44.5 43.71 43.71 14,893,720
03/23/2015 44.34 44.62 44.16 44.25 10,746,830
03/20/2015 44.13 44.73 44.06 44.41 20,716,280
03/19/2015 44 44.49 44 44.16 15,710,470
03/18/2015 44.3 44.935 43.35 44.13 37,895,510
03/17/2015 43.11 43.34 42.86 42.87 21,350,950
03/16/2015 42.82 43.53 42.74 43.41 17,414,140
03/13/2015 41.54 42.47 41.51 42.38 18,402,500
03/12/2015 41.46 41.76 41.26 41.62 13,716,530
03/11/2015 41.93 42.16 41.41 41.47 11,071,500
03/10/2015 42.24 42.55 41.775 41.82 13,960,500
03/09/2015 42.25 42.79 42.1901 42.69 11,474,170
03/06/2015 43.61 43.61 42.3 42.38 15,085,280
03/05/2015 43.66 43.89 43.255 43.8 10,983,550
03/04/2015 43.2 43.66 42.82 43.61 14,697,650
03/03/2015 43.83 43.88 43.17 43.38 10,058,740
03/02/2015 43.81 44.04 43.48 44.03 11,090,940
02/27/2015 43.77 44.11 43.68 43.82 9,549,531
02/26/2015 43.8 44.15 43.71 43.89 8,519,163
02/25/2015 43.83 44.09 43.38 43.73 11,785,040
02/24/2015 43.79 43.96 43.38 43.88 10,516,410
02/23/2015 43.46 43.88 43.3032 43.78 10,995,460
02/20/2015 44.06 44.09 43.46 43.77 14,731,160
02/19/2015 44.13 44.37 44 44.11 8,465,711
02/18/2015 43.71 44.11 43.65 44.1 8,661,050
02/17/2015 43.67 43.9 43.54 43.84 10,119,010
02/13/2015 43.8 44.23 43.8 43.93 10,155,870
02/12/2015 43.48 44.06 43.41 43.89 12,519,430
02/11/2015 43.96 44 43.085 43.36 12,836,940
02/10/2015 43.79 44.06 43.56 43.99 12,714,740
02/09/2015 42.63 43.63 42.63 43.4 12,705,940
02/06/2015 43.26 43.47 42.88 42.98 9,521,936
02/05/2015 42.5 43.24 42.5 43.16 9,630,270
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?