Oracle Corporation Historical Stock Prices

ORCL 
$39.66
*  
0.05
0.13%
Get ORCL Alerts
*Delayed - data as of Aug. 4, 2015  -  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 04-AUG-2014 TO 04-AUG-2015

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.
16:00  39.59  40  39.525  39.66 9,635,018
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
02/04/2015 42.97 43.16 42.32 42.42 12,904,310
02/03/2015 42.94 43.14 42.535 43.04 12,657,080
02/02/2015 42.21 42.71 41.56 42.68 16,889,510
01/30/2015 42.09 42.52 41.82 41.89 22,590,040
01/29/2015 42.82 43.02 42.32 42.86 12,805,030
01/28/2015 43.94 43.98 42.67 42.69 15,132,430
01/27/2015 43.01 43.87 42.58 43.4 14,984,430
01/26/2015 44.17 44.21 43.54 43.9 12,059,500
01/23/2015 43.98 44.54 43.92 44.19 14,149,260
01/22/2015 43.95 45.33 43.18 44.05 17,968,720
01/21/2015 43.69 43.93 43.21 43.49 15,869,380
01/20/2015 43.56 44.03 43.23 43.9 16,305,450
01/16/2015 42.49 43.62 42.25 43.51 17,786,080
01/15/2015 43.48 43.64 42.57 42.63 13,428,530
01/14/2015 42.46 43.17 42.46 43.06 12,705,120
01/13/2015 43.67 43.95 42.57 42.93 12,869,740
01/12/2015 43.26 43.77 42.86 43.27 16,055,670
01/09/2015 43.98 44.1 43.26 43.39 15,957,540
01/08/2015 43.63 43.94 43.38 43.41 17,492,560
01/07/2015 43.33 43.52 43.01 43.15 13,498,550
01/06/2015 44.06 44.18 42.99 43.14 19,229,160
01/05/2015 44.16 44.25 43.58 43.59 18,369,390
01/02/2015 45.02 45.1898 43.97 44.33 15,069,770
12/31/2014 45.45 45.5599 44.97 44.97 13,269,710
12/30/2014 45.55 45.66 45.29 45.34 9,961,217
12/29/2014 46.02 46.09 45.6 45.61 9,701,392
12/26/2014 46.19 46.5 46.07 46.1 6,901,457
12/24/2014 46.36 46.705 46.15 46.23 10,241,150
12/23/2014 45.53 46.5 45.46 46.01 13,969,200
12/22/2014 45.57 46.05 45.41 45.65 21,261,470
12/19/2014 45.1 46.15 44.98 46 41,775,850
12/18/2014 43.83 45.37 43.57 45.35 54,431,900
12/17/2014 41.06 41.63 40.68 41.16 17,966,580
12/16/2014 40.89 41.36 40.61 40.63 16,424,280
12/15/2014 41.21 41.65 40.77 41.11 22,316,270
12/12/2014 40.24 40.78 39.92 39.95 14,108,150
12/11/2014 41.12 41.64 40.71 40.76 12,387,680
12/10/2014 41.7 41.81 40.88 40.92 12,546,130
12/09/2014 40.98 41.925 40.89 41.87 13,883,650
12/08/2014 41.91 42.03 41.33 41.37 12,766,460
12/05/2014 42.02 42.02 41.59 41.93 8,925,169
12/04/2014 42.12 42.12 41.49 41.89 9,191,574
12/03/2014 41.94 42.14 41.635 42.06 10,326,150
12/02/2014 41.9 42.36 41.86 42.18 9,082,699
12/01/2014 42.01 42.38 42.01 42.08 10,794,870
11/28/2014 41.98 42.51 41.885 42.41 11,890,060
11/26/2014 41.18 41.91 41.18 41.87 11,590,010
11/25/2014 41.51 41.64 41.15 41.15 12,391,910
11/24/2014 41.49 41.64 41.36 41.43 9,531,959
11/21/2014 41.32 41.5 41.17 41.44 12,607,680
11/20/2014 40.71 41.005 40.61 40.92 9,055,513
11/19/2014 41.15 41.27 40.81 40.92 9,181,996
11/18/2014 41.19 41.4751 41.11 41.26 9,328,002
11/17/2014 40.71 41.2 40.63 41.16 11,948,070
11/14/2014 40.86 41.07 40.63 40.84 11,465,830
11/13/2014 40.17 40.77 39.89 40.72 11,860,200
11/12/2014 40.56 40.59 40.045 40.14 10,957,450
11/11/2014 40.53 40.59 40.35 40.47 7,060,994
11/10/2014 39.97 40.49 39.89 40.45 11,048,290
11/07/2014 39.69 39.97 39.61 39.94 13,728,460
11/06/2014 39.22 39.86 39.11 39.81 11,603,440
11/05/2014 39.34 39.51 39.11 39.29 12,271,210
11/04/2014 38.93 39.15 38.9 39.13 12,671,000
11/03/2014 39.02 39.04 38.76 38.99 10,300,600
10/31/2014 38.88 39.05 38.825 39.05 16,133,590
10/30/2014 38.4 38.66 38.39 38.5 9,644,217
10/29/2014 38.73 38.74 38.46 38.58 10,916,480
10/28/2014 38.34 38.73 38.34 38.65 11,631,780
10/27/2014 38.5 38.72 38.35 38.43 7,525,291
10/24/2014 38.32 38.74 38.25 38.73 8,975,719
10/23/2014 38.08 38.5 38.01 38.23 9,659,060
10/22/2014 38.37 38.43 37.58 37.64 16,810,180
10/21/2014 38.29 38.47 38.04 38.35 15,381,870
10/20/2014 36.31 37.81 35.82 37.8 16,653,840
10/17/2014 37.69 38.015 37.34 37.87 21,086,930
10/16/2014 37.99 38.18 37.52 37.56 21,409,930
10/15/2014 37.98 38.43 37.18 38.3 24,560,640
10/14/2014 38.66 39.04 38.42 38.46 19,508,540
10/13/2014 38.11 38.78 37.86 38.23 20,723,460
10/10/2014 38.66 39.1 38.09 38.1 18,234,080
10/09/2014 38.99 39.21 38.5101 38.74 15,004,850
10/08/2014 38.82 39.05 38.04 39.02 15,995,160
10/07/2014 38.94 39.08 38.43 38.46 14,309,130
10/06/2014 38.97 39.24 38.945 39.08 14,168,030
10/03/2014 38.5 39.12 38.4 38.89 15,289,480
10/02/2014 38.15 38.55 37.92 38.27 14,781,060
10/01/2014 38.32 38.41 37.945 38.09 17,438,700
09/30/2014 38.46 38.57 38.14 38.28 21,143,330
09/29/2014 38.57 38.63 38.27 38.44 16,586,040
09/26/2014 38.77 39.01 38.52 38.95 16,006,370
09/25/2014 39.35 39.35 38.645 38.76 13,281,320
09/24/2014 38.77 39.556 38.57 39.42 18,906,220
09/23/2014 39.5 39.59 38.8 38.83 34,348,310
09/22/2014 39.68 39.74 39.24 39.58 24,572,620
09/19/2014 40.58 40.66 39.275 39.8 86,616,290
09/18/2014 41.35 41.7717 41.2 41.55 26,168,370
09/17/2014 41.19 41.33 40.77 41.14 14,083,130
09/16/2014 40.81 41.33 40.5 41.19 13,220,080
09/15/2014 40.5 40.77 40.21 40.66 14,018,120
09/12/2014 40.74 40.74 40.4 40.5 11,912,310
09/11/2014 40.25 40.69 40.2 40.68 12,389,110
09/10/2014 40.7 40.81 40.57 40.71 9,134,462
09/09/2014 40.51 40.91 40.43 40.71 14,019,010
09/08/2014 41.01 41.18 40.27 40.64 19,641,220
09/05/2014 41.61 41.76 41.26 41.27 15,155,630
09/04/2014 41.89 42.09 41.37 41.55 12,236,820
09/03/2014 41.8 41.95 41.62 41.9 10,041,600
09/02/2014 41.6 41.68 41.46 41.66 8,538,431
08/29/2014 41.24 41.73 41.24 41.53 8,970,927
08/28/2014 41.67 41.67 41.21 41.27 8,726,946
08/27/2014 41.75 41.8 41.42 41.64 8,439,968
08/26/2014 41.85 42 41.78 41.84 7,292,557
08/25/2014 41.74 42.04 41.64 41.74 8,856,612
08/22/2014 41.34 41.8 41.27 41.63 9,260,708
08/21/2014 41.16 41.81 41.16 41.58 9,569,211
08/20/2014 41.58 41.58 41.09 41.25 9,627,139
08/19/2014 40.72 41.58 40.64 41.41 14,362,350
08/18/2014 40.45 40.77 40.4 40.64 7,628,011
08/15/2014 40.24 40.59 39.98 40.28 13,418,830
08/14/2014 40.29 40.4 39.98 40.22 9,706,995
08/13/2014 40.12 40.295 40.02 40.24 10,629,690
08/12/2014 39.74 40.04 39.73 39.9 6,704,272
08/11/2014 39.99 40.14 39.805 39.92 10,292,770
08/08/2014 39.73 39.97 39.56 39.94 8,862,039
08/07/2014 40.3 40.43 39.585 39.67 9,180,490
08/06/2014 39.85 40.35 39.78 40.16 8,184,755
08/05/2014 40.01 40.38 39.81 39.96 8,806,563
08/04/2014 39.63 40.22 39.53 40.1 12,356,220
*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?