ORCL(ORCL)
ORCL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $182.93 | $184.50 | $173.36 | $175.06 | 45.24M |
| 4/16/2026 | $176.42 | $180.27 | $173.80 | $178.34 | 47.00M |
| 4/15/2026 | $166.89 | $172.56 | $166.21 | $169.81 | 43.01M |
| 4/14/2026 | $167.93 | $169.40 | $161.56 | $163.00 | 59.78M |
| 4/13/2026 | $139.77 | $155.91 | $139.72 | $155.62 | 50.00M |
| 4/10/2026 | $137.32 | $140.17 | $134.57 | $138.09 | 26.17M |
| 4/9/2026 | $142.20 | $142.80 | $136.00 | $137.86 | 30.41M |
| 4/8/2026 | $150.30 | $151.46 | $142.90 | $143.66 | 23.53M |
| 4/7/2026 | $143.78 | $144.57 | $139.94 | $143.17 | 17.25M |
| 4/6/2026 | $147.44 | $148.55 | $143.85 | $145.54 | 12.56M |
| 4/2/2026 | $142.78 | $146.44 | $140.30 | $146.38 | 14.38M |
| 4/1/2026 | $149.09 | $149.65 | $144.67 | $145.23 | 20.50M |
| 3/31/2026 | $140.30 | $147.40 | $139.85 | $147.11 | 24.49M |
| 3/30/2026 | $140.04 | $141.20 | $136.95 | $138.80 | 20.13M |
| 3/27/2026 | $140.93 | $141.69 | $138.30 | $139.66 | 17.93M |
| 3/26/2026 | $143.89 | $146.47 | $142.54 | $142.81 | 16.96M |
| 3/25/2026 | $149.23 | $149.84 | $144.60 | $146.02 | 20.68M |
| 3/24/2026 | $153.00 | $153.90 | $146.85 | $147.09 | 26.12M |
| 3/23/2026 | $151.42 | $155.78 | $150.71 | $154.34 | 19.93M |
| 3/20/2026 | $153.05 | $153.25 | $147.95 | $149.68 | 37.55M |
| 3/19/2026 | $150.46 | $156.92 | $148.89 | $155.52 | 22.05M |
| 3/18/2026 | $153.40 | $154.97 | $152.04 | $152.90 | 18.05M |
| 3/17/2026 | $155.44 | $158.92 | $153.50 | $154.69 | 23.93M |
| 3/16/2026 | $156.06 | $158.74 | $154.51 | $155.97 | 21.61M |
| 3/13/2026 | $159.05 | $160.77 | $154.15 | $155.11 | 26.35M |
| 3/12/2026 | $164.66 | $167.83 | $158.61 | $159.16 | 37.13M |
| 3/11/2026 | $166.38 | $171.76 | $160.58 | $163.12 | 83.25M |
| 3/10/2026 | $153.62 | $154.14 | $148.45 | $149.40 | 51.54M |
| 3/9/2026 | $150.70 | $152.00 | $146.43 | $151.56 | 31.17M |
| 3/6/2026 | $152.92 | $159.19 | $151.62 | $152.96 | 38.00M |
| 3/5/2026 | $152.59 | $157.94 | $150.12 | $154.79 | 24.09M |
| 3/4/2026 | $150.01 | $153.61 | $149.10 | $152.37 | 17.59M |
| 3/3/2026 | $144.75 | $150.93 | $143.05 | $149.01 | 20.12M |
| 3/2/2026 | $141.62 | $150.17 | $141.18 | $149.25 | 22.42M |
| 2/27/2026 | $143.88 | $146.08 | $142.10 | $145.40 | 36.43M |
| 2/26/2026 | $148.79 | $152.50 | $145.15 | $150.31 | 20.65M |
| 2/25/2026 | $149.16 | $153.28 | $147.34 | $147.89 | 27.30M |
| 2/24/2026 | $140.84 | $146.76 | $138.73 | $146.14 | 21.34M |
| 2/23/2026 | $145.69 | $145.80 | $138.59 | $141.31 | 31.75M |
| 2/20/2026 | $153.30 | $153.99 | $147.39 | $148.08 | 29.62M |
| 2/19/2026 | $157.19 | $160.08 | $155.77 | $156.54 | 14.98M |
| 2/18/2026 | $154.41 | $157.30 | $151.37 | $156.17 | 14.80M |
| 2/17/2026 | $157.98 | $159.28 | $152.88 | $153.97 | 19.61M |
| 2/13/2026 | $159.25 | $162.30 | $155.29 | $160.14 | 18.60M |
| 2/12/2026 | $157.93 | $159.04 | $152.50 | $156.48 | 23.29M |
| 2/11/2026 | $163.66 | $163.66 | $154.00 | $157.16 | 24.54M |
| 2/10/2026 | $160.00 | $165.39 | $156.96 | $159.89 | 40.09M |
| 2/9/2026 | $148.49 | $159.75 | $147.00 | $156.59 | 49.94M |
| 2/6/2026 | $139.75 | $143.20 | $138.91 | $142.82 | 29.96M |
| 2/5/2026 | $145.60 | $146.55 | $135.25 | $136.48 | 42.79M |
| 2/4/2026 | $153.89 | $153.94 | $144.43 | $146.67 | 42.32M |
| 2/3/2026 | $158.26 | $159.38 | $151.90 | $154.67 | 43.26M |
| 2/2/2026 | $170.92 | $171.20 | $160.00 | $160.06 | 47.42M |
| 1/30/2026 | $168.17 | $168.90 | $163.24 | $164.58 | 27.36M |
| 1/29/2026 | $170.15 | $170.23 | $161.52 | $169.01 | 37.25M |
| 1/28/2026 | $174.92 | $181.68 | $171.86 | $172.80 | 35.88M |
| 1/27/2026 | $179.19 | $179.72 | $173.68 | $174.90 | 27.09M |
| 1/26/2026 | $179.10 | $185.31 | $178.53 | $182.44 | 21.10M |
| 1/23/2026 | $172.62 | $179.65 | $172.00 | $177.16 | 23.01M |
| 1/22/2026 | $179.37 | $180.16 | $176.50 | $178.18 | 21.14M |
| 1/21/2026 | $179.68 | $180.60 | $170.60 | $173.88 | 38.19M |
| 1/20/2026 | $187.19 | $187.19 | $179.36 | $179.92 | 29.13M |