171.41
price up icon1.34%   2.27
after-market After Hours: 171.40 -0.010 -0.01%
loading

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 December 24, 2024, is $171.41.
  • Oracle Corp all-time high stock price is $198.31, occurred on December 09, 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 417.39% to $171.41 now.
  • The 52-week high stock price for ORCL is $198.31, representing a 15.69% increase from the current share price, occurred on December 09, 2024.
  • The 52-week low stock price for ORCL is $101.74, indicating a -40.65% decrease from the current share price, occurred on January 03, 2024.
  • 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:
Date High Low High - Low Volume % Change
Dec 24, 2024 $171.8 $169.0 $2.74 2,440,563.0 +1.34%
Dec 23, 2024 $169.6 $167.2 $2.45 4,828,713.0 -0.31%
Dec 20, 2024 $171.3 $165.6 $5.63 12,206,945.0 +0.52%
Dec 19, 2024 $171.0 $167.4 $3.60 7,797,014.0 +2.04%
Dec 18, 2024 $171.2 $165.4 $5.87 8,409,619.0 -2.53%
Dec 17, 2024 $173.0 $169.3 $3.72 8,498,717.0 -0.89%
Dec 16, 2024 $174.3 $170.9 $3.34 9,358,401.0 -1.25%
Dec 13, 2024 $176.1 $171.6 $4.50 7,990,113.0 -1.10%
Dec 12, 2024 $178.2 $174.8 $3.36 8,004,619.0 -1.83%
Dec 11, 2024 $181.4 $174.8 $6.55 12,563,436.0 +0.47%
Dec 10, 2024 $177.8 $171.1 $6.74 25,979,123.0 -6.67%
Dec 09, 2024 $198.3 $188.9 $9.38 18,257,160.0 -0.65%
Dec 06, 2024 $192.6 $186.4 $6.25 10,254,566.0 +2.93%
Dec 05, 2024 $189.0 $185.8 $3.17 6,106,652.0 -1.04%
Dec 04, 2024 $189.8 $185.9 $3.89 8,621,231.0 +2.90%
Dec 03, 2024 $183.0 $179.1 $3.93 8,080,193.0 +0.82%
Dec 02, 2024 $185.3 $181.0 $4.29 8,086,785.0 -1.86%
Nov 29, 2024 $185.9 $184.0 $1.93 4,268,031.0 +1.17%
Nov 27, 2024 $189.0 $182.2 $6.74 8,170,121.0 -4.03%
Nov 26, 2024 $192.4 $188.3 $4.08 6,277,693.0 +1.27%

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
Dec, 2024 $198.3 $165.4 $32.95 169,924,413.0 -7.27%
Nov, 2024 $196.0 $168.7 $27.31 135,474,547.0 +10.13%
Oct, 2024 $178.6 $166.0 $12.64 128,920,883.0 -1.50%
Sep, 2024 $174.0 $137.9 $36.04 256,745,544.0 +20.60%
Aug, 2024 $141.7 $125.8 $15.97 113,264,556.0 +1.32%
Jul, 2024 $146.6 $135.0 $11.63 140,604,159.0 -1.24%
Jun, 2024 $145.3 $117.3 $27.98 226,869,714.0 +20.49%
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%
$447.94
price up icon 0.27%
$82.38
price up icon 2.09%
$365.79
price up icon 1.19%
$500.16
price up icon 1.54%
$97.81
price up icon 1.44%
Cap:     |  Volume (24h):