Historical Stock Prices

ORCL 
$39.23
*  
1.60
3.92%
Get ORCL Alerts
*Delayed - data as of Jun. 24, 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 24-JUN-2015 TO 24-JUN-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.
06/24/2016 39.38 39.89 39.02 39.23 44,203,910
06/23/2016 40.4 40.87 40.26 40.83 15,419,630
06/22/2016 40.15 40.34 39.87 40.01 12,643,260
06/21/2016 39.93 40.12 39.7475 39.99 20,111,120
06/20/2016 39.9 40.35 39.7 39.73 17,148,170
06/17/2016 39.49 39.96 38.92 39.68 34,438,390
06/16/2016 38.36 38.7999 38.08 38.64 17,865,980
06/15/2016 38.8 38.92 38.41 38.44 14,472,440
06/14/2016 38.63 38.98 38.57 38.83 12,083,000
06/13/2016 38.5 38.89 38.38 38.62 13,028,220
06/10/2016 38.78 38.99 38.61 38.74 10,441,710
06/09/2016 39.19 39.21 38.75 39.05 12,316,130
06/08/2016 39.16 39.34 38.9 39.28 11,671,050
06/07/2016 39.55 39.745 39.05 39.13 20,008,890
06/06/2016 39.19 39.64 39.12 39.44 16,102,170
06/03/2016 38.74 39.21 38.69 39.1 20,739,120
06/02/2016 38.7 39.05 38.075 38.66 51,054,480
06/01/2016 40.06 40.3 39.82 40.26 9,248,993
05/31/2016 40.08 40.22 39.95 40.2 12,556,980
05/27/2016 39.83 40.08 39.8 40.07 8,240,624
05/26/2016 40.11 40.2 39.925 39.95 7,573,999
05/25/2016 40.05 40.29 40.05 40.13 7,972,174
05/24/2016 39.42 40.075 39.25 39.9 11,329,460
05/23/2016 39.31 39.44 39.14 39.18 8,904,833
05/20/2016 39.08 39.58 38.95 39.41 16,153,190
05/19/2016 39.16 39.24 38.56 38.84 15,124,180
05/18/2016 39.59 39.8 39.16 39.47 10,379,690
05/17/2016 39.8 40.02 39.47 39.6 9,483,662
05/16/2016 39.77 40.1 39.46 39.97 7,797,058
05/13/2016 39.78 40.08 39.51 39.61 9,392,633
05/12/2016 39.89 40.03 39.59 39.82 10,006,800
05/11/2016 39.86 40.08 39.64 39.65 7,180,095
05/10/2016 39.58 40.06 39.58 40.02 9,290,051
05/09/2016 39.34 39.725 39.22 39.36 7,947,521
05/06/2016 38.97 39.425 38.97 39.41 7,587,077
05/05/2016 39.44 39.46 39.125 39.23 8,962,693
05/04/2016 39.39 39.57 39.13 39.29 9,046,012
05/03/2016 40.03 40.11 39.53 39.68 11,428,280
05/02/2016 39.9 40.43 39.83 40.3 10,440,230
04/29/2016 40.17 40.17 39.37 39.86 12,872,980
04/28/2016 40.36 40.97 40.17 40.33 9,232,215
04/27/2016 40.51 41 40.51 40.85 8,741,924
04/26/2016 40.82 40.85 40.43 40.65 8,365,822
04/25/2016 40.59 40.83 40.47 40.78 10,876,220
04/22/2016 40.79 41.43 40.67 40.7 15,003,320
04/21/2016 41.03 41.3 40.88 40.99 11,946,210
04/20/2016 41.19 41.39 41.08 41.1 8,481,174
04/19/2016 41.41 41.49 40.965 41.06 9,884,423
04/18/2016 40.84 41.25 40.8 41.24 8,848,759
04/15/2016 41.12 41.38 41.02 41.02 10,340,330
04/14/2016 41.31 41.46 41.18 41.24 9,142,757
04/13/2016 40.82 41.39 40.63 41.31 12,751,340
04/12/2016 40.31 40.52 39.99 40.42 9,222,289
04/11/2016 40.59 41.08 40.38 40.39 10,398,280
04/08/2016 40.13 40.54 40.13 40.36 8,011,513
04/07/2016 40.59 40.59 39.81 39.97 12,838,310
04/06/2016 40.4 40.79 40.19 40.75 12,516,060
04/05/2016 40.85 41.06 40.46 40.53 9,103,216
04/04/2016 41.15 41.28 40.9 41.07 10,243,450
04/01/2016 40.68 41.22 40.62 41.16 9,574,015
03/31/2016 41.13 41.24 40.8 40.91 10,193,210
03/30/2016 40.96 41.11 40.845 40.97 9,796,018
03/29/2016 40.41 40.8 40.37 40.7 15,159,200
03/28/2016 41.11 41.11 40.555 40.62 14,646,960
03/24/2016 40.6 41.065 40.34 40.97 11,955,130
03/23/2016 41.3 41.35 40.57 40.75 13,665,640
03/22/2016 41.32 41.75 41.19 41.38 11,968,780
03/21/2016 41.42 42 41.37 41.61 17,273,300
03/18/2016 40.87 41.49 40.65 41.48 34,350,980
03/17/2016 40.15 40.96 40.07 40.61 22,160,780
03/16/2016 39.55 40.945 39.53 40.22 49,072,500
03/15/2016 38.35 38.87 38.13 38.74 17,296,940
03/14/2016 38.91 38.94 38.55 38.7 14,703,450
03/11/2016 38.45 38.97 38.28 38.95 13,142,600
03/10/2016 38.77 38.77 37.505 38.05 17,621,290
03/09/2016 38.43 38.61 38.12 38.48 16,785,790
03/08/2016 38.11 38.45 37.94 38.15 12,374,290
03/07/2016 37.54 38.45 37.52 38.36 13,011,010
03/04/2016 38 38.16 37.7701 37.89 10,638,070
03/03/2016 37.61 37.91 37.395 37.89 8,832,188
03/02/2016 37.76 37.8899 37.43 37.76 12,791,090
03/01/2016 37.15 37.99 37.04 37.99 13,016,690
02/29/2016 37 37.33 36.625 36.78 22,266,900
02/26/2016 37.43 37.65 36.84 36.96 16,548,240
02/25/2016 36.79 37.3 36.5 37.29 11,565,840
02/24/2016 36.09 36.73 35.77 36.63 10,976,150
02/23/2016 37.11 37.11 36.38 36.55 9,417,125
02/22/2016 37.11 37.4852 36.9 37.11 10,109,940
02/19/2016 36.52 36.79 36.42 36.78 13,193,530
02/18/2016 36.71 36.87 36.395 36.63 12,866,630
02/17/2016 35.97 36.77 35.97 36.63 13,186,470
02/16/2016 35.76 35.91 35.42 35.7 19,663,520
02/12/2016 35.24 35.55 34.905 35.54 15,835,660
02/11/2016 34.59 35.11 34.47 34.84 18,889,730
02/10/2016 35.42 36.135 35.14 35.2 13,368,650
02/09/2016 35.13 35.61 34.62 35.08 17,810,670
02/08/2016 35.13 35.7 34.475 35.61 20,118,850
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
*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?