ORCL
Oracle Corporation NYQ · ORCL
$126.41
+2.20
(+1.77%)
Deep pullback · -2.52σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ORCL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $121.70 | $128.44 | $121.50 | $126.41 | 39.9M |
| 2026-07-16 | $131.48 | $131.78 | $123.66 | $124.21 | 54.8M |
| 2026-07-15 | $130.56 | $133.90 | $128.84 | $132.49 | 48.5M |
| 2026-07-14 | $132.00 | $132.76 | $127.60 | $127.94 | 52.7M |
| 2026-07-13 | $139.03 | $139.65 | $131.35 | $131.54 | 56.7M |
| 2026-07-10 | $145.65 | $145.68 | $139.26 | $140.64 | 29.8M |
| 2026-07-09 | $141.42 | $149.07 | $140.94 | $144.22 | 35.2M |
| 2026-07-08 | $139.06 | $141.84 | $137.55 | $140.49 | 34.6M |
| 2026-07-07 | $143.72 | $145.56 | $137.55 | $141.60 | 47.2M |
| 2026-07-06 | $144.30 | $145.62 | $141.16 | $143.76 | 36.7M |
| 2026-07-02 | $143.30 | $147.06 | $138.83 | $140.27 | 44.2M |
| 2026-07-01 | $144.49 | $147.55 | $142.50 | $142.50 | 46.0M |
| 2026-06-30 | $147.25 | $149.93 | $144.48 | $146.55 | 35.9M |
| 2026-06-29 | $153.94 | $154.50 | $145.20 | $147.76 | 34.3M |
| 2026-06-26 | $150.26 | $153.54 | $148.00 | $148.53 | 36.5M |
| 2026-06-25 | $157.35 | $157.62 | $150.36 | $152.46 | 36.8M |
| 2026-06-24 | $162.48 | $165.75 | $155.35 | $157.53 | 38.3M |
| 2026-06-23 | $170.23 | $174.33 | $164.61 | $165.16 | 33.3M |
| 2026-06-22 | $182.31 | $184.58 | $174.40 | $175.07 | 22.9M |
| 2026-06-18 | $183.01 | $187.99 | $177.70 | $184.29 | 31.4M |
| 2026-06-17 | $186.16 | $190.19 | $182.58 | $183.53 | 16.6M |
| 2026-06-16 | $190.01 | $195.32 | $187.66 | $188.33 | 17.0M |
| 2026-06-15 | $187.39 | $195.32 | $186.21 | $192.64 | 20.3M |
| 2026-06-12 | $185.01 | $185.58 | $179.00 | $184.13 | 29.6M |
| 2026-06-11 | $179.67 | $184.77 | $175.28 | $184.10 | 63.7M |
| 2026-06-10 | $198.50 | $212.48 | $198.18 | $201.26 | 46.1M |
| 2026-06-09 | $213.91 | $220.50 | $197.79 | $205.81 | 26.0M |
| 2026-06-08 | $217.75 | $219.06 | $209.33 | $211.82 | 17.2M |
| 2026-06-05 | $229.49 | $231.44 | $209.45 | $213.68 | 29.0M |
| 2026-06-04 | $227.00 | $238.95 | $224.00 | $236.34 | 20.0M |
| 2026-06-03 | $240.48 | $240.51 | $227.61 | $230.33 | 23.6M |
| 2026-06-02 | $242.80 | $249.00 | $238.84 | $244.58 | 30.3M |
| 2026-06-01 | $230.50 | $250.25 | $224.60 | $248.15 | 48.4M |
| 2026-05-29 | $209.00 | $226.29 | $208.01 | $225.78 | 41.1M |
| 2026-05-28 | $194.04 | $205.00 | $193.38 | $203.70 | 25.3M |
| 2026-05-27 | $191.48 | $192.14 | $187.92 | $190.96 | 12.1M |
| 2026-05-26 | $193.30 | $195.20 | $190.56 | $193.06 | 12.9M |
| 2026-05-22 | $191.67 | $197.00 | $191.10 | $192.08 | 10.9M |
| 2026-05-21 | $189.01 | $192.82 | $187.20 | $189.77 | 12.1M |
| 2026-05-20 | $179.94 | $188.22 | $178.80 | $188.16 | 16.5M |
| 2026-05-19 | $186.00 | $188.72 | $180.93 | $181.46 | 16.7M |
| 2026-05-18 | $190.00 | $190.76 | $183.27 | $186.61 | 19.1M |
| 2026-05-15 | $190.49 | $196.43 | $188.90 | $192.95 | 15.7M |
| 2026-05-14 | $188.18 | $200.71 | $185.45 | $195.61 | 22.5M |
| 2026-05-13 | $189.03 | $191.57 | $185.06 | $189.76 | 15.8M |
| 2026-05-12 | $192.92 | $192.92 | $180.87 | $186.83 | 22.1M |
| 2026-05-11 | $192.15 | $195.68 | $190.60 | $193.84 | 16.9M |
| 2026-05-08 | $192.58 | $198.00 | $190.21 | $195.95 | 21.2M |
| 2026-05-07 | $198.61 | $200.15 | $190.80 | $194.59 | 31.8M |
| 2026-05-06 | $186.20 | $194.29 | $182.67 | $194.03 | 27.7M |
| 2026-05-05 | $182.13 | $186.52 | $179.00 | $185.35 | 23.5M |
| 2026-05-04 | $176.02 | $183.50 | $174.26 | $180.29 | 33.5M |
| 2026-05-01 | $166.42 | $174.30 | $166.15 | $171.83 | 26.3M |
| 2026-04-30 | $162.02 | $165.18 | $160.33 | $161.39 | 21.0M |
| 2026-04-29 | $164.04 | $164.76 | $160.65 | $163.83 | 20.6M |
| 2026-04-28 | $162.16 | $168.70 | $162.05 | $165.96 | 33.7M |
| 2026-04-27 | $172.58 | $173.55 | $167.90 | $172.96 | 21.6M |
| 2026-04-24 | $180.51 | $180.71 | $168.80 | $173.28 | 33.2M |
| 2026-04-23 | $180.40 | $181.89 | $174.08 | $176.28 | 37.1M |
| 2026-04-22 | $186.18 | $189.18 | $182.80 | $187.50 | 32.4M |
| 2026-04-21 | $178.35 | $185.34 | $176.01 | $181.17 | 39.6M |
| 2026-04-20 | $176.81 | $177.76 | $173.51 | $177.58 | 22.3M |
| 2026-04-17 | $182.93 | $184.50 | $173.36 | $175.06 | 45.3M |
| 2026-04-16 | $176.42 | $180.27 | $173.80 | $178.34 | 47.0M |
| 2026-04-15 | $166.89 | $172.56 | $166.21 | $169.81 | 43.0M |
| 2026-04-14 | $167.93 | $169.40 | $161.56 | $163.00 | 59.8M |
| 2026-04-13 | $139.77 | $155.91 | $139.72 | $155.62 | 50.0M |
| 2026-04-10 | $137.32 | $140.17 | $134.57 | $138.09 | 26.2M |
| 2026-04-09 | $142.20 | $142.80 | $136.00 | $137.86 | 30.4M |
| 2026-04-08 | $150.30 | $151.46 | $142.90 | $143.66 | 23.5M |
| 2026-04-07 | $143.78 | $144.57 | $139.94 | $143.17 | 17.3M |
| 2026-04-06 | $147.44 | $148.55 | $143.85 | $145.54 | 12.6M |
| 2026-04-02 | $142.78 | $146.44 | $140.30 | $146.38 | 14.4M |
| 2026-04-01 | $149.09 | $149.65 | $144.67 | $145.23 | 20.5M |
| 2026-03-31 | $140.30 | $147.40 | $139.85 | $147.11 | 24.5M |
| 2026-03-30 | $140.04 | $141.20 | $136.95 | $138.80 | 20.1M |
| 2026-03-27 | $140.93 | $141.69 | $138.30 | $139.66 | 17.9M |
| 2026-03-26 | $143.89 | $146.47 | $142.54 | $142.81 | 17.0M |
| 2026-03-25 | $149.23 | $149.84 | $144.60 | $146.02 | 20.7M |
| 2026-03-24 | $153.00 | $153.90 | $146.85 | $147.09 | 26.1M |
| 2026-03-23 | $151.42 | $155.78 | $150.71 | $154.34 | 19.9M |
| 2026-03-20 | $153.05 | $153.25 | $147.95 | $149.68 | 37.6M |
| 2026-03-19 | $150.46 | $156.92 | $148.89 | $155.52 | 22.0M |
| 2026-03-18 | $153.40 | $154.97 | $152.04 | $152.90 | 18.1M |
| 2026-03-17 | $155.44 | $158.92 | $153.50 | $154.69 | 23.9M |
| 2026-03-16 | $156.06 | $158.74 | $154.51 | $155.97 | 21.6M |
| 2026-03-13 | $159.05 | $160.77 | $154.15 | $155.11 | 26.4M |
| 2026-03-12 | $164.66 | $167.83 | $158.61 | $159.16 | 37.1M |
| 2026-03-11 | $166.38 | $171.76 | $160.58 | $163.12 | 83.2M |
| 2026-03-10 | $153.62 | $154.14 | $148.45 | $149.40 | 51.5M |
| 2026-03-09 | $150.70 | $152.00 | $146.43 | $151.56 | 31.2M |
| 2026-03-06 | $152.92 | $159.19 | $151.62 | $152.96 | 38.0M |
| 2026-03-05 | $152.59 | $157.94 | $150.12 | $154.79 | 24.1M |
| 2026-03-04 | $150.01 | $153.61 | $149.10 | $152.37 | 17.6M |
| 2026-03-03 | $144.75 | $150.93 | $143.05 | $149.01 | 20.1M |
| 2026-03-02 | $141.62 | $150.17 | $141.18 | $149.25 | 22.4M |
| 2026-02-27 | $143.88 | $146.08 | $142.10 | $145.40 | 36.4M |
| 2026-02-26 | $148.79 | $152.50 | $145.15 | $150.31 | 20.7M |
| 2026-02-25 | $149.16 | $153.28 | $147.34 | $147.89 | 27.3M |
| 2026-02-24 | $140.84 | $146.76 | $138.73 | $146.14 | 21.3M |
| 2026-02-23 | $145.69 | $145.80 | $138.59 | $141.31 | 31.7M |
| 2026-02-20 | $153.30 | $153.99 | $147.39 | $148.08 | 29.6M |
| 2026-02-19 | $157.19 | $160.08 | $155.77 | $156.54 | 15.0M |
| 2026-02-18 | $154.41 | $157.30 | $151.37 | $156.17 | 14.8M |
| 2026-02-17 | $157.98 | $159.28 | $152.88 | $153.97 | 19.6M |
| 2026-02-13 | $159.25 | $162.30 | $155.29 | $160.14 | 18.6M |
| 2026-02-12 | $157.93 | $159.04 | $152.50 | $156.48 | 23.3M |
| 2026-02-11 | $163.66 | $163.66 | $154.00 | $157.16 | 24.5M |
| 2026-02-10 | $160.00 | $165.39 | $156.96 | $159.89 | 40.1M |
| 2026-02-09 | $148.49 | $159.75 | $147.00 | $156.59 | 49.9M |
| 2026-02-06 | $139.75 | $143.20 | $138.91 | $142.82 | 30.0M |
| 2026-02-05 | $145.60 | $146.55 | $135.25 | $136.48 | 42.8M |
| 2026-02-04 | $153.89 | $153.94 | $144.43 | $146.67 | 42.3M |
| 2026-02-03 | $158.26 | $159.38 | $151.90 | $154.67 | 43.3M |
| 2026-02-02 | $170.92 | $171.20 | $160.00 | $160.06 | 47.4M |
| 2026-01-30 | $168.17 | $168.90 | $163.24 | $164.58 | 27.4M |
| 2026-01-29 | $170.15 | $170.23 | $161.52 | $169.01 | 37.3M |
| 2026-01-28 | $174.92 | $181.68 | $171.86 | $172.80 | 35.9M |
| 2026-01-27 | $179.19 | $179.72 | $173.68 | $174.90 | 27.1M |
| 2026-01-26 | $179.10 | $185.31 | $178.53 | $182.44 | 21.1M |
| 2026-01-23 | $172.62 | $179.65 | $172.00 | $177.16 | 23.0M |
| 2026-01-22 | $179.37 | $180.16 | $176.50 | $178.18 | 21.1M |
| 2026-01-21 | $179.68 | $180.60 | $170.60 | $173.88 | 38.2M |
| 2026-01-20 | $187.19 | $187.19 | $179.36 | $179.92 | 29.1M |