Oracle Corp (ORCL)
168.96
-2.72 (-1.58%)
Oracle Corporation is a leading global provider of cloud infrastructure and enterprise software solutions
The company specializes in database management systems, which allow organizations to efficiently store and manage their data. Additionally, Oracle offers a wide range of applications covering areas such as customer relationship management, enterprise resource planning, and supply chain management. With a strong focus on cloud computing, Oracle enables businesses to leverage advanced technologies like artificial intelligence and machine learning to enhance their operations and drive innovation. The company's solutions are utilized by organizations of all sizes across various industries, helping them to streamline processes, improve decision-making, and achieve digital transformation.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/27/2024 | 170.38 | 171.15 | 167.20 | 168.96 | 4,344,292 | 168.96 |
| 12/26/2024 | 170.50 | 172.55 | 170.50 | 171.68 | 4,100,547 | 171.68 |
| 12/24/2024 | 169.70 | 171.77 | 169.03 | 171.41 | 2,452,659 | 171.41 |
| 12/23/2024 | 169.59 | 169.62 | 167.17 | 169.14 | 6,515,033 | 169.14 |
| 12/20/2024 | 167.73 | 171.26 | 165.63 | 169.66 | 13,810,558 | 169.66 |
| 12/19/2024 | 167.55 | 171.00 | 167.40 | 168.99 | 5,935,974 | 168.99 |
| 12/18/2024 | 169.41 | 171.23 | 165.36 | 165.41 | 8,807,609 | 165.41 |
| 12/17/2024 | 170.75 | 172.99 | 169.27 | 169.71 | 8,934,566 | 169.71 |
| 12/16/2024 | 173.84 | 174.27 | 170.93 | 171.23 | 9,590,023 | 171.23 |
| 12/13/2024 | 175.00 | 176.14 | 171.64 | 173.39 | 8,351,181 | 173.39 |
| 12/12/2024 | 178.00 | 178.17 | 174.81 | 175.32 | 8,141,482 | 175.32 |
| 12/11/2024 | 178.00 | 181.38 | 174.83 | 178.58 | 13,176,561 | 178.58 |
| 12/10/2024 | 173.46 | 177.80 | 171.06 | 177.74 | 26,474,092 | 177.74 |
| 12/09/2024 | 196.30 | 198.31 | 188.93 | 190.45 | 19,832,998 | 190.45 |
| 12/06/2024 | 187.00 | 192.63 | 186.38 | 191.69 | 10,503,414 | 191.69 |
| 12/05/2024 | 189.02 | 189.02 | 185.85 | 186.24 | 6,427,245 | 186.24 |
| 12/04/2024 | 188.00 | 189.79 | 185.90 | 188.19 | 8,903,536 | 188.19 |
| 12/03/2024 | 181.18 | 183.04 | 179.11 | 182.89 | 8,910,526 | 182.89 |
| 12/02/2024 | 185.29 | 185.29 | 181.00 | 181.41 | 8,864,914 | 181.41 |
| 11/29/2024 | 184.01 | 185.93 | 184.00 | 184.84 | 4,628,050 | 184.84 |
| 11/27/2024 | 188.96 | 188.96 | 182.22 | 182.70 | 8,368,852 | 182.70 |
| 11/26/2024 | 188.32 | 192.40 | 188.32 | 190.37 | 6,425,534 | 190.37 |
| 11/25/2024 | 194.50 | 194.75 | 187.99 | 187.99 | 15,131,481 | 187.99 |
| 11/22/2024 | 193.00 | 194.20 | 191.06 | 192.29 | 6,879,496 | 192.29 |
| 11/21/2024 | 191.94 | 196.04 | 191.64 | 192.43 | 11,465,842 | 192.43 |
| 11/20/2024 | 190.90 | 190.97 | 187.82 | 190.75 | 4,856,251 | 190.75 |
| 11/19/2024 | 184.89 | 189.32 | 184.32 | 188.90 | 5,605,890 | 188.90 |
| 11/18/2024 | 184.30 | 186.18 | 182.88 | 185.73 | 6,290,046 | 185.73 |
| 11/15/2024 | 184.52 | 185.80 | 182.33 | 183.74 | 8,986,325 | 183.74 |
| 11/14/2024 | 188.66 | 189.59 | 186.71 | 187.05 | 7,802,352 | 187.05 |
| 11/13/2024 | 189.00 | 191.77 | 188.79 | 189.63 | 5,693,034 | 189.63 |
| 11/12/2024 | 188.54 | 190.61 | 187.20 | 189.58 | 6,629,202 | 189.58 |
| 11/11/2024 | 191.05 | 191.50 | 187.84 | 189.13 | 5,972,415 | 189.13 |
| 11/08/2024 | 186.26 | 190.16 | 186.26 | 189.25 | 8,541,899 | 189.25 |
| 11/07/2024 | 181.08 | 186.67 | 180.54 | 186.37 | 7,755,006 | 186.37 |
| 11/06/2024 | 178.52 | 182.10 | 177.41 | 181.24 | 11,082,615 | 181.24 |
| 11/05/2024 | 170.47 | 171.89 | 170.32 | 171.78 | 5,455,161 | 171.78 |
| 11/04/2024 | 170.31 | 170.48 | 168.73 | 169.59 | 4,804,151 | 169.59 |
| 11/01/2024 | 170.15 | 172.27 | 169.10 | 170.02 | 5,680,636 | 170.02 |
| 10/31/2024 | 170.52 | 170.88 | 167.40 | 167.84 | 9,494,821 | 167.84 |
| 10/30/2024 | 173.98 | 176.16 | 172.79 | 174.56 | 5,820,958 | 174.56 |
| 10/29/2024 | 172.29 | 174.02 | 172.29 | 173.43 | 4,121,979 | 173.43 |
| 10/28/2024 | 174.04 | 174.17 | 172.13 | 172.42 | 4,329,479 | 172.42 |
| 10/25/2024 | 174.78 | 176.29 | 173.10 | 173.52 | 3,674,720 | 173.52 |
| 10/24/2024 | 173.32 | 174.95 | 172.91 | 174.38 | 3,487,883 | 174.38 |
| 10/23/2024 | 174.50 | 176.07 | 173.01 | 173.10 | 4,829,847 | 173.10 |
| 10/22/2024 | 175.45 | 175.85 | 174.28 | 175.31 | 5,509,865 | 175.31 |
| 10/21/2024 | 174.45 | 175.15 | 173.16 | 173.76 | 4,197,573 | 173.76 |
| 10/18/2024 | 176.80 | 176.97 | 174.58 | 174.69 | 5,001,307 | 174.69 |
| 10/17/2024 | 177.50 | 177.75 | 175.14 | 175.68 | 5,473,577 | 175.68 |
| 10/16/2024 | 173.50 | 174.91 | 171.64 | 174.77 | 6,382,783 | 174.77 |
| 10/15/2024 | 176.94 | 178.22 | 173.75 | 174.09 | 5,847,136 | 174.09 |
| 10/14/2024 | 176.55 | 177.22 | 175.50 | 176.12 | 4,688,304 | 176.12 |
| 10/11/2024 | 175.49 | 177.00 | 174.40 | 175.77 | 5,869,445 | 175.77 |
| 10/10/2024 | 177.65 | 178.30 | 174.18 | 175.41 | 7,114,402 | 175.41 |
| 10/09/2024 | 174.56 | 178.61 | 173.81 | 178.29 | 8,112,589 | 177.89 |
| 10/08/2024 | 170.60 | 174.64 | 170.44 | 174.37 | 7,840,937 | 173.98 |
| 10/07/2024 | 170.42 | 172.33 | 169.55 | 169.97 | 6,790,537 | 169.59 |
| 10/04/2024 | 168.71 | 170.90 | 168.16 | 170.86 | 6,385,123 | 170.48 |
| 10/03/2024 | 166.89 | 167.86 | 166.24 | 166.86 | 5,034,979 | 166.49 |
| 10/02/2024 | 167.60 | 169.18 | 167.27 | 167.71 | 7,072,816 | 167.33 |
| 10/01/2024 | 170.22 | 170.51 | 165.97 | 167.16 | 7,594,072 | 166.78 |
| 9/30/2024 | 169.50 | 170.52 | 166.45 | 170.40 | 10,212,718 | 170.02 |