NYSE:ORCL
Oracle Stock Price (Quote)
$114.63
+0.88 (+0.774%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $112.78 | $127.99 | Wednesday, 1st May 2024 ORCL stock ended at $114.63. This is 0.774% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.74% from a day low at $113.65 to a day high of $116.76. |
| 90 days | $106.51 | $132.77 | |
| 52 weeks | $94.41 | $132.77 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $113.91 | $116.76 | $113.65 | $114.63 | 4 471 415 |
| Apr 30, 2024 | $115.09 | $115.52 | $113.69 | $113.75 | 5 724 804 |
| Apr 29, 2024 | $116.99 | $117.31 | $115.29 | $116.49 | 4 817 144 |
| Apr 26, 2024 | $117.04 | $119.21 | $116.15 | $117.21 | 8 055 262 |
| Apr 25, 2024 | $113.63 | $114.99 | $112.78 | $114.89 | 6 395 357 |
| Apr 24, 2024 | $115.38 | $115.73 | $113.88 | $115.34 | 5 038 032 |
| Apr 23, 2024 | $115.17 | $115.57 | $114.75 | $115.09 | 5 488 659 |
| Apr 22, 2024 | $116.03 | $116.34 | $114.35 | $114.53 | 5 306 363 |
| Apr 19, 2024 | $116.12 | $116.76 | $114.46 | $114.88 | 6 625 939 |
| Apr 18, 2024 | $118.76 | $118.76 | $115.70 | $116.00 | 6 360 079 |
| Apr 17, 2024 | $120.98 | $121.04 | $118.61 | $118.67 | 5 099 036 |
| Apr 16, 2024 | $120.09 | $121.44 | $119.75 | $120.62 | 6 660 420 |
| Apr 15, 2024 | $122.18 | $122.47 | $119.44 | $119.88 | 4 044 409 |
| Apr 12, 2024 | $121.74 | $121.84 | $120.42 | $121.11 | 5 485 217 |
| Apr 11, 2024 | $121.72 | $123.82 | $121.36 | $123.24 | 6 174 704 |
| Apr 10, 2024 | $121.35 | $123.08 | $121.32 | $121.75 | 4 282 640 |
| Apr 09, 2024 | $124.35 | $124.71 | $121.24 | $123.23 | 4 814 620 |
| Apr 08, 2024 | $125.00 | $125.12 | $123.76 | $124.35 | 6 037 742 |
| Apr 05, 2024 | $124.42 | $126.00 | $124.15 | $124.90 | 3 918 863 |
| Apr 04, 2024 | $127.60 | $127.99 | $124.04 | $124.19 | 5 550 783 |
| Apr 03, 2024 | $124.26 | $126.41 | $124.06 | $126.24 | 5 582 389 |
| Apr 02, 2024 | $124.51 | $124.92 | $123.43 | $124.34 | 3 425 318 |
| Apr 01, 2024 | $125.54 | $126.27 | $124.56 | $125.48 | 3 573 127 |
| Mar 28, 2024 | $125.39 | $126.17 | $125.21 | $125.61 | 6 560 539 |
| Mar 27, 2024 | $127.33 | $127.82 | $124.47 | $125.27 | 6 069 594 |
