Oracle xStock Historical Data

ORCLx Page 3
Download
Date Close Price change Market cap Trading volume
Dec 18, 2025 $ 178.88
+0.63%
$ 178,881 $ 3,135
Dec 17, 2025 $ 183.04
-3.06%
$ 183,031 $ 26,174
Dec 16, 2025 $ 188
+2.44%
$ 187,999 $ 3,770
Dec 15, 2025 $ 184.48
-2.60%
$ 184,348 $ 11,489
Dec 12, 2025 $ 189.66
-5.66%
$ 189,655 $ 4,560
Dec 11, 2025 $ 199.2
-0.40%
$ 199,203 $ 38,953
Dec 10, 2025 $ 210.01
-4.82%
$ 210,008 $ 71,108
Dec 9, 2025 $ 220.64
-0.88%
$ 220,643 $ 1,866
Dec 8, 2025 $ 220.95
+0.46%
$ 220,952 $ 12,853
Dec 5, 2025 $ 218.4
+0.47%
$ 218,398 $ 5,481
Dec 4, 2025 $ 217.07
-0.28%
$ 217,071 $ 15,130
Dec 3, 2025 $ 207.96
+3.15%
$ 207,962 $ 1,806
Dec 2, 2025 $ 200.8
+2.41%
$ 200,799 $ 9,814
Dec 1, 2025 $ 200.77
+2.19%
$ 200,769 $ 35,178
Nov 28, 2025 $ 196.5
-4.10%
$ 196,499 $ 1,888
Nov 27, 2025 $ 204.91
+0.00%
$ -- $ 710
Nov 26, 2025 $ 205.6
+7.26%
$ 205,598 $ 850
Nov 25, 2025 $ 194.93
-4.51%
$ 191,690 $ 2,581
Nov 24, 2025 $ 200.51
+0.12%
$ 200,510 $ 3,194
Nov 22, 2025 $ 203.33
+0.00%
$ -- $ 12,425
Nov 21, 2025 $ 198.23
-2.73%
$ 198,225 $ 13,111
Nov 20, 2025 $ 203.87
-12.17%
$ 203,782 $ 2,133
Nov 19, 2025 $ 224.88
+1.55%
$ 224,883 $ 1,457
Nov 18, 2025 $ 221.46
+2.01%
$ 221,461 $ 39,966
Nov 17, 2025 $ 219.63
-2.82%
$ 219,635 $ 63,004
Nov 14, 2025 $ 222.27
+2.20%
$ 222,269 $ 42,528
Nov 13, 2025 $ 217.38
-3.81%
$ 217,380 $ 3,069
Nov 12, 2025 $ 237.18
+0.04%
$ -- $ 2,812
Nov 11, 2025 $ 230.05
-4.34%
$ 230,051 $ 3,985
Nov 10, 2025 $ 246.86
+0.13%
$ 246,861 $ 3,499
Nov 7, 2025 $ 236.99
-3.63%
$ 236,994 $ 1,580
Nov 6, 2025 $ 247.08
-1.85%
$ 247,081 $ 2,991
Nov 5, 2025 $ 252.47
+1.55%
$ 252,468 $ 4,835
Nov 4, 2025 $ 248.61
-4.33%
$ 248,607 $ 21,877
Nov 3, 2025 $ 259.42
-1.87%
$ 259,422 $ 106,667
Oct 31, 2025 $ 263.65
+0.04%
$ 263,652 $ 4,140
Oct 30, 2025 $ 259.47
-5.10%
$ 263,542 $ 11,258
Oct 29, 2025 $ 274.87
-2.74%
$ 274,865 $ 4,405
Oct 28, 2025 $ 282.11
-0.18%
$ 282,108 $ 59,596
Oct 27, 2025 $ 279.68
-1.82%
$ 279,684 $ 119,006
Oct 24, 2025 $ 285.83
+2.61%
$ 285,830 $ 1,117
Oct 23, 2025 $ 280.04
+2.84%
$ 280,036 $ 5,103
Oct 22, 2025 $ 275.24
-0.04%
$ 275,243 $ 940
Oct 21, 2025 $ 277.64
+0.97%
$ 277,639 $ 1,180
Oct 20, 2025 $ 274.96
-5.36%
$ 274,963 $ 157,766
Oct 17, 2025 $ 293.11
-4.31%
$ 293,107 $ 4,107
Oct 16, 2025 $ 307.77
+1.09%
$ 307,766 $ 66,325
Oct 15, 2025 $ 305.07
+1.43%
$ 304,451 $ 2,038
Oct 14, 2025 $ 302.55
-2.36%
$ 302,553 $ 9,508
Oct 13, 2025 $ 296.87
+2.69%
$ -- $ 97,798