Get the Stockscreener App
138.55
1.00%
-1.3038
Overview
News
Price History
Option Chain
Financials
Why ORCL Down?
Discussions
Forecast
Stock Split
Dividend History
Oracle Corp. Stock (ORCL) Price History
The historical daily chart and data for Oracle Corp. stock (ORCL), adjusted for splits and dividends, show that the latest closing stock price as of June 14, 2024, is $138.55.
- Oracle Corp. all-time high stock price is $142.40, occurred on June 13, 2024.
- The lowest Oracle Corp. stock price recorded was $33.13 on January 20, 2016. Since then, Oracle Corp.'s stock price has risen over 318.19% to $138.55 now.
- The 52-week high stock price for ORCL is $142.40, representing a 2.78% increase from the current share price, occurred on June 13, 2024.
- The 52-week low stock price for ORCL is $99.26, indicating a -28.36% decrease from the current share price, occurred on December 13, 2023.
- The closing price of Oracle Corp. (ORCL) stock in the beginning of 2023 was $87.91. The stock closed the year at $81.74, a loss of over -7.02% for the year.
The table below shows more information about ORCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 14, 2024 | $140.0 | $137.4 | $2.59 | 5,579,417.0 | -0.94% |
| Jun 13, 2024 | $142.4 | $138.8 | $3.63 | 13,516,544.0 | -0.38% |
| Jun 12, 2024 | $141.0 | $134.0 | $7.00 | 40,579,199.0 | +13.32% |
| Jun 11, 2024 | $124.8 | $122.3 | $2.54 | 16,471,587.0 | -0.50% |
| Jun 10, 2024 | $127.0 | $124.0 | $2.90 | 9,941,411.0 | -1.13% |
| Jun 07, 2024 | $126.2 | $123.3 | $2.95 | 11,381,638.0 | +1.96% |
| Jun 06, 2024 | $124.3 | $122.2 | $2.02 | 6,598,900.0 | +0.71% |
| Jun 05, 2024 | $122.8 | $120.5 | $2.28 | 5,878,445.0 | +2.13% |
| Jun 04, 2024 | $120.4 | $118.7 | $1.65 | 7,221,911.0 | +0.66% |
| Jun 03, 2024 | $119.3 | $117.3 | $1.99 | 6,866,322.0 | +1.78% |
| May 31, 2024 | $117.4 | $114.5 | $2.87 | 11,882,331.0 | +0.09% |
| May 30, 2024 | $121.4 | $117.0 | $4.41 | 10,630,761.0 | -5.37% |
| May 29, 2024 | $123.9 | $122.8 | $1.15 | 4,454,901.0 | -0.60% |
| May 28, 2024 | $124.8 | $123.0 | $1.81 | 6,718,620.0 | +1.29% |
| May 24, 2024 | $123.5 | $121.4 | $2.09 | 6,981,169.0 | -0.95% |
| May 23, 2024 | $126.7 | $123.2 | $3.54 | 5,435,147.0 | -0.41% |
| May 22, 2024 | $125.2 | $123.3 | $1.86 | 5,612,781.0 | -0.02% |
| May 21, 2024 | $125.4 | $123.9 | $1.44 | 5,269,951.0 | +0.09% |
| May 20, 2024 | $124.7 | $123.2 | $1.44 | 5,231,523.0 | +0.83% |
| May 17, 2024 | $123.6 | $122.1 | $1.50 | 5,810,182.0 | +1.10% |
| May 16, 2024 | $122.5 | $121.2 | $1.24 | 4,816,650.0 | +0.44% |
| May 15, 2024 | $122.1 | $119.7 | $2.42 | 6,506,971.0 | +0.63% |
Oracle Corp. Stock (ORCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oracle Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ORCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oracle Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oracle Corp. Stock (ORCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $142.4 | $117.3 | $25.06 | 124,035,374.0 | +18.21% |
| May, 2024 | $126.7 | $113.7 | $13.05 | 137,704,144.0 | +3.02% |
| Apr, 2024 | $128.0 | $112.8 | $15.21 | 130,933,323.0 | -9.44% |
| Mar, 2024 | $132.8 | $110.4 | $22.41 | 239,699,099.0 | +12.47% |
| Feb, 2024 | $117.8 | $106.5 | $11.28 | 147,442,588.0 | -0.02% |
| Jan, 2024 | $116.2 | $101.7 | $14.44 | 168,928,775.0 | +5.95% |
Oracle Corp. Stock (ORCL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $117.3 | $99.26 | $18.09 | 266,888,304.0 | -9.28% |
| Nov, 2023 | $117.7 | $103.8 | $13.87 | 135,767,736.0 | +12.39% |
| Oct, 2023 | $111.1 | $99.87 | $11.19 | 164,304,003.0 | -2.38% |
| Sep, 2023 | $127.4 | $103.3 | $24.15 | 305,243,600.0 | -12.02% |
| Aug, 2023 | $122.0 | $111.1 | $10.85 | 168,977,891.0 | +2.70% |
| Jul, 2023 | $121.4 | $113.4 | $7.92 | 156,117,109.0 | -1.56% |
| Jun, 2023 | $127.5 | $104.8 | $22.76 | 324,792,025.0 | +12.41% |
| May, 2023 | $106.5 | $93.85 | $12.64 | 172,261,988.0 | +11.85% |
| Apr, 2023 | $96.74 | $92.09 | $4.65 | 128,515,488.0 | +1.94% |
| Mar, 2023 | $93.00 | $82.04 | $10.96 | 189,774,585.0 | +6.32% |
| Feb, 2023 | $91.22 | $85.98 | $5.24 | 122,639,890.0 | -1.20% |
| Jan, 2023 | $90.49 | $82.26 | $8.23 | 135,638,655.0 | +8.22% |
Oracle Corp. Stock (ORCL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $85.58 | $78.06 | $7.52 | 172,464,400.0 | -1.55% |
| Nov, 2022 | $83.48 | $74.05 | $9.44 | 143,341,470.0 | +6.35% |
| Oct, 2022 | $78.33 | $60.80 | $17.52 | 200,109,678.0 | +27.84% |
| Sep, 2022 | $79.41 | $60.78 | $18.63 | 232,851,031.0 | -17.64% |
| Aug, 2022 | $79.88 | $73.46 | $6.42 | 116,460,254.0 | -4.75% |
| Jul, 2022 | $78.16 | $68.23 | $9.93 | 105,330,094.0 | +11.36% |
| Jun, 2022 | $74.84 | $63.76 | $11.08 | 178,569,068.0 | -2.79% |
| May, 2022 | $75.35 | $66.72 | $8.63 | 161,444,319.0 | -2.02% |
| Apr, 2022 | $84.52 | $73.15 | $11.37 | 131,263,585.0 | -11.28% |
| Mar, 2022 | $84.51 | $73.11 | $11.40 | 243,901,080.0 | +8.90% |
| Feb, 2022 | $83.78 | $70.23 | $13.55 | 144,627,504.0 | -6.39% |
| Jan, 2022 | $89.58 | $78.57 | $11.01 | 196,988,008.0 | -6.94% |
14.47%
Cap:
|
Volume (24h):