ORCL - ORACLE CORP
144.18
-4.610 -3.197%
Share volume: 26,915,411
Last Updated: 03-11-2025
Computer Software/Services – Computer Programming And Data Processing:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$148.79
-4.61
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $143.42 | $143.42 | $145.78 | $145.78 | $137.70 | $137.70 | $144.18 | $144.18 | 26,915,411 | $26,915,411.00 |
| 03-10-2025 | $150.53 | $150.53 | $152.52 | $152.52 | $146.80 | $146.80 | $148.79 | $148.79 | 21,486,052 | $21,486,052.00 |
| 03-07-2025 | $150.62 | $150.62 | $156.48 | $156.48 | $148.50 | $148.50 | $155.16 | $155.16 | 12,646,488 | $12,646,488.00 |
| 03-06-2025 | $157.16 | $157.16 | $157.16 | $157.16 | $149.73 | $149.73 | $150.94 | $150.94 | 12,321,246 | $12,321,246.00 |
| 03-05-2025 | $158.06 | $158.06 | $162.49 | $162.49 | $157.05 | $157.05 | $161.56 | $161.56 | 7,140,996 | $7,140,996.00 |
| 03-04-2025 | $159.22 | $159.22 | $159.76 | $159.76 | $153.52 | $153.52 | $157.47 | $157.47 | 13,171,897 | $13,171,897.00 |
| 03-03-2025 | $166.95 | $166.95 | $167.12 | $167.12 | $161.13 | $161.13 | $162.02 | $162.02 | 8,081,840 | $8,081,840.00 |
| 02-28-2025 | $163.11 | $163.11 | $166.15 | $166.15 | $160.81 | $160.81 | $166.06 | $166.06 | 12,843,286 | $12,434,326.00 |
| 02-27-2025 | $173.00 | $173.00 | $174.86 | $174.86 | $164.58 | $164.58 | $164.76 | $164.76 | 7,436,810 | $7,436,810.00 |
| 02-26-2025 | $170.98 | $170.98 | $173.87 | $173.87 | $169.13 | $169.13 | $172.47 | $172.47 | 6,915,115 | $6,915,115.00 |