December 11th, 2017
jobs
homes

Menu
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Oracle Corp (NY: ORCL )

60.56 USD +0.20 (+0.34%)
Streaming Delayed Price Updated: 12:55 PM EST, Jan 25, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 53.62 53.94 52.99 53.77 14,735,300 +0.15(+0.28%)
May 28, 2020 53.76 54.15 53.22 53.62 9,465,504 +0.42(+0.79%)
May 27, 2020 53.00 53.25 52.57 53.20 9,227,590 +0.42(+0.80%)
May 26, 2020 53.65 53.68 52.65 52.78 11,200,712 +0.16(+0.30%)
May 22, 2020 52.34 52.64 52.08 52.62 7,211,600 +0.40(+0.77%)
May 21, 2020 52.76 52.94 52.12 52.22 7,464,079 -0.68(-1.29%)
May 20, 2020 53.09 53.27 52.65 52.90 9,115,913 +0.56(+1.07%)
May 19, 2020 53.18 53.25 52.32 52.34 9,805,054 -0.81(-1.52%)
May 18, 2020 53.91 53.95 53.07 53.15 9,901,927 +0.23(+0.43%)
May 15, 2020 52.70 53.99 52.52 52.92 39,055,600 +0.01(+0.02%)
May 14, 2020 51.14 53.03 50.86 52.91 13,794,016 +1.26(+2.44%)
May 13, 2020 52.43 52.49 51.28 51.65 10,273,871 -0.62(-1.19%)
May 12, 2020 53.80 53.83 52.25 52.27 8,599,068 -1.26(-2.35%)
May 11, 2020 53.13 53.83 53.06 53.53 8,138,642 -0.04(-0.07%)
May 08, 2020 53.19 53.78 52.76 53.57 8,131,700 +0.97(+1.84%)
May 07, 2020 52.40 52.92 52.27 52.60 7,154,920 +0.74(+1.43%)
May 06, 2020 52.43 52.50 51.70 51.86 7,049,942 -0.19(-0.37%)
May 05, 2020 52.22 52.86 51.99 52.05 7,271,831 +0.30(+0.58%)
May 04, 2020 51.71 51.79 51.10 51.75 7,568,137 -0.04(-0.08%)
May 01, 2020 52.38 52.44 51.31 51.79 8,702,400 -1.18(-2.23%)
Apr 30, 2020 53.47 53.60 52.80 52.97 11,808,505 -0.91(-1.69%)
Apr 29, 2020 53.95 54.28 53.69 53.88 9,064,240 +0.68(+1.28%)
Apr 28, 2020 53.90 54.15 53.13 53.20 8,350,430 -0.17(-0.32%)
Apr 27, 2020 53.36 53.64 53.06 53.37 9,123,228 +0.36(+0.68%)
Apr 24, 2020 52.41 53.05 51.96 53.01 9,404,100 +1.04(+2.00%)
Apr 23, 2020 52.23 52.99 51.45 51.97 10,330,317 -0.30(-0.57%)
Apr 22, 2020 52.03 52.58 51.77 52.27 9,669,226 +0.96(+1.87%)
Apr 21, 2020 53.23 53.34 51.12 51.31 14,111,659 -2.60(-4.82%)
Apr 20, 2020 54.05 54.58 53.80 53.91 10,357,213 -0.71(-1.30%)
Apr 17, 2020 54.52 54.72 53.97 54.62 13,608,800 +0.92(+1.71%)
Apr 16, 2020 53.15 53.87 53.07 53.70 14,098,300 +0.54(+1.02%)
Apr 15, 2020 53.21 53.45 52.81 53.16 10,398,180 -0.84(-1.56%)
Apr 14, 2020 53.71 54.10 53.45 54.00 11,674,648 +1.03(+1.94%)
Apr 13, 2020 52.70 53.14 52.40 52.97 12,695,030 -0.21(-0.39%)
Apr 09, 2020 52.24 53.62 52.03 53.18 15,521,500 +1.05(+2.01%)
Apr 08, 2020 50.98 52.68 50.88 52.13 15,709,439 +1.37(+2.70%)
Apr 07, 2020 52.15 52.33 50.71 50.76 14,063,019 -0.73(-1.42%)
Apr 06, 2020 50.40 51.88 50.35 51.49 13,839,531 +2.09(+4.23%)
Apr 03, 2020 49.30 50.05 48.95 49.40 13,362,400 -0.40(-0.80%)
Apr 02, 2020 48.18 49.89 48.10 49.80 16,433,258 +1.09(+2.24%)
Apr 01, 2020 46.55 48.99 46.04 48.71 17,918,399 +0.38(+0.79%)
Mar 31, 2020 51.12 51.18 48.00 48.33 15,803,534 -2.03(-4.03%)
Mar 30, 2020 50.40 51.58 49.59 50.36 20,611,555 +0.53(+1.06%)
Mar 27, 2020 49.09 51.60 48.56 49.83 20,025,300 -0.65(-1.29%)
Mar 26, 2020 46.38 50.74 46.19 50.48 22,418,324 +4.54(+9.88%)
Mar 25, 2020 47.10 48.74 45.48 45.94 25,624,299 -1.90(-3.97%)
Mar 24, 2020 45.33 48.01 45.30 47.84 19,320,610 +3.65(+8.26%)
Mar 23, 2020 45.00 46.49 43.88 44.19 23,058,458 -1.46(-3.20%)
Mar 20, 2020 45.02 46.70 44.51 45.65 26,341,100 +0.58(+1.29%)
Mar 19, 2020 46.47 47.97 44.87 45.07 20,158,541 -2.20(-4.65%)
Mar 18, 2020 43.67 47.80 42.56 47.27 29,552,928 +0.41(+0.87%)
Mar 17, 2020 43.62 47.71 41.66 46.86 25,587,814 +4.14(+9.69%)
Mar 16, 2020 42.51 47.57 41.26 42.72 27,493,361 -5.21(-10.87%)
Mar 13, 2020 44.45 47.99 43.42 47.93 28,339,400 +8.13(+20.43%)
Mar 12, 2020 41.87 43.40 39.71 39.80 24,119,809 -4.92(-11.00%)
Mar 11, 2020 46.81 47.48 44.27 44.72 24,140,735 -3.86(-7.95%)
Mar 10, 2020 47.45 48.91 46.16 48.58 27,067,603 +2.57(+5.59%)
Mar 09, 2020 44.95 47.57 44.66 46.01 25,948,430 -1.36(-2.87%)
Mar 06, 2020 46.57 48.30 46.46 47.37 24,581,300 -0.63(-1.31%)
Mar 05, 2020 49.23 49.68 47.74 48.00 15,841,611 -2.54(-5.03%)
Mar 04, 2020 49.85 50.58 48.83 50.54 14,812,455 +1.69(+3.46%)
Mar 03, 2020 50.62 51.84 48.25 48.85 21,830,473 -2.05(-4.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

More ways to get to us

Lethbridge Herald Facebook Facebook
Lethbridge Herald Twitter Twitter
Lethbridge Herald YouTube YouTube

About Us

Contact the Lethbridge Herald

504 - 7th Street South
Lethbridge, AB T1J 3Z7

[P] (403) 328-4411
[F] (403)328-4536

Print Advertising: (403) 328-4410
National Advertising: (403) 380-7585
Online Advertising: (403) 380-7585
Classifieds: (403) 328-4433

© 1996-2017 The Lethbridge Herald, A Division of Continental Newspapers Canada Ltd.