Oracle xStock Historical Data

ORCLx
Download
Date Close Price change Market cap Trading volume
Sep 7 $149.88
-6.66%
$147,039 $5.23 million
Aug 31 $160.58
+6.91%
$160,580 $2.79 million
Aug 24 $150.6
+2.23%
$149,956 $2.04 million
Aug 17 $146.81
-3.05%
$147,350 $3.4 million
Aug 10 $151.16
+2.77%
$151,430 $3.01 million
Aug 3 $147.09
+11.98%
$147,091 $3.63 million
Jul 27 $131.35
+11.15%
$131,120 $345,517
Jul 20 $120.96
-6.57%
$-- $55,678
Jul 13 $131.12
-15.95%
$-- $13,591
Jul 6 $152.47
+6.02%
$155,278 $3,507
Jun 29 $148.29
-2.21%
$-- $4,206
Jun 22 $151.64
-18.76%
$-- $10,086
Jun 15 $186.21
-4.23%
$-- $13,329
Jun 8 $186.97
-15.16%
$-- $130,110
Jun 1 $207.86
-11.22%
$219,896 $4,837
May 25 $227.11
+17.05%
$-- $2,188
May 18 $184.69
-2.83%
$-- $1,161
May 11 $193.87
-1.14%
$-- $953
May 4 $203.02
+16.55%
$205,161 $1,135
Apr 27 $173.87
-0.28%
$-- $15
Apr 20 $174.16
+0.51%
$-- $40,895
Apr 13 $174.64
+27.58%
$-- $151,071
Apr 6 $143.99
-1.75%
$-- $5,957
Mar 30 $137.75
-0.33%
$-- $8,838
Mar 23 $139.18
-4.35%
$-- $3,539
Mar 16 $148.62
-4.38%
$-- $8,647
Mar 9 $154.66
+2.39%
$-- $89,715
Mar 2 $152.65
-0.02%
$-- $48,265
Feb 23 $142.75
-0.15%
$-- $16,097
Feb 16 $142.97
-13.93%
$-- $61,678
Feb 9 $166.1
+22.68%
$-- $16,568
Feb 2 $142.73
-14.78%
$-- $33,154
Jan 26 $164.82
-6.11%
$-- $77,246
Jan 19 $176.31
-7.08%
$-- $22,942
Jan 12 $189.74
-3.32%
$-- $45,011
Jan 5 $198.13
+1.30%
$-- $68,035
Dec 29 $194.9
-0.81%
$-- $88,156
Dec 22 $198.36
+1.07%
$-- $232,044
Dec 15 $193.1
+1.95%
$-- $63,594
Dec 8 $189.66
-13.77%
$-- $129,341
Dec 1 $218.4
+11.16%
$-- $67,410
Nov 24 $196.5
-1.88%
$-- $9,222
Nov 17 $203.33
-10.03%
$-- $132,095
Nov 10 $222.27
-9.85%
$-- $55,893
Nov 3 $236.99
-10.35%
$-- $137,951
Oct 27 $263.65
-7.45%
$-- $198,406
Oct 20 $285.83
-1.62%
$-- $166,106
Oct 13 $293.11
+1.39%
$-- $179,777
Oct 6 $306.66
+6.79%
$-- $16,949
Sep 29 $287.33
+1.06%
$-- $71,519
Download