Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Oracle Corp (NY:ORCL)

156.59 +13.77 (+9.64%)

Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	148.49	159.75	147.00	156.59	49,812,752	+13.77(+9.64%)
Feb 06, 2026	139.75	143.20	138.91	142.82	30,018,080	+6.34(+4.65%)
Feb 05, 2026	145.60	146.55	135.25	136.48	42,609,696	-10.19(-6.95%)
Feb 04, 2026	153.89	153.94	144.43	146.67	42,621,068	-8.00(-5.17%)
Feb 03, 2026	158.26	159.38	151.90	154.67	43,612,072	-5.39(-3.37%)
Feb 02, 2026	170.92	171.20	160.00	160.06	47,281,960	-4.52(-2.75%)
Jan 30, 2026	168.17	168.90	163.24	164.58	27,362,408	-4.43(-2.62%)
Jan 29, 2026	170.15	170.23	161.52	169.01	37,179,164	-3.79(-2.19%)
Jan 28, 2026	174.91	181.68	171.86	172.80	35,632,724	-2.10(-1.20%)
Jan 27, 2026	179.19	179.72	173.68	174.90	26,828,844	-7.54(-4.13%)
Jan 26, 2026	179.10	185.31	178.53	182.44	21,077,892	+5.28(+2.98%)
Jan 23, 2026	172.62	179.65	172.00	177.16	23,030,624	-1.02(-0.57%)
Jan 22, 2026	179.37	180.16	176.50	178.18	21,066,206	+4.30(+2.47%)
Jan 21, 2026	179.68	180.60	170.60	173.88	38,053,392	-6.04(-3.36%)
Jan 20, 2026	187.19	187.19	179.36	179.92	29,028,268	-11.17(-5.85%)
Jan 16, 2026	189.91	191.87	186.53	191.09	19,225,008	+1.24(+0.65%)
Jan 15, 2026	195.01	195.01	189.39	189.85	16,390,184	-3.76(-1.94%)
Jan 14, 2026	201.68	201.68	190.81	193.61	22,450,352	-8.68(-4.29%)
Jan 13, 2026	205.00	207.80	200.66	202.29	15,830,959	-2.39(-1.17%)
Jan 12, 2026	197.60	206.60	197.01	204.68	25,359,636	+6.16(+3.10%)
Jan 09, 2026	191.65	200.18	188.78	198.52	26,162,020	+9.37(+4.95%)
Jan 08, 2026	190.38	190.45	185.66	189.15	19,495,246	-3.18(-1.65%)
Jan 07, 2026	194.78	195.15	191.49	192.33	11,169,826	-0.91(-0.47%)
Jan 06, 2026	192.05	194.36	190.20	193.24	16,489,282	+1.16(+0.60%)
Jan 05, 2026	197.82	201.16	191.82	192.08	22,746,200	-3.11(-1.59%)
Jan 02, 2026	196.95	198.07	193.70	195.19	14,579,135	+0.80(+0.41%)
Dec 31, 2025	195.90	196.68	194.22	194.40	10,372,000	-2.29(-1.17%)
Dec 30, 2025	195.54	197.86	195.19	196.69	14,198,717	+1.82(+0.94%)
Dec 29, 2025	193.65	197.99	192.13	194.87	14,707,874	-2.60(-1.32%)
Dec 26, 2025	197.54	199.84	195.59	197.47	11,291,803	+0.50(+0.25%)
Dec 24, 2025	194.49	197.76	193.91	196.97	9,307,275	+2.14(+1.10%)
Dec 23, 2025	195.91	196.68	191.68	194.82	18,300,724	-3.03(-1.53%)
Dec 22, 2025	196.30	198.28	192.32	197.86	27,154,812	+6.39(+3.34%)
Dec 19, 2025	187.88	194.61	187.62	191.46	77,212,376	+11.91(+6.63%)
Dec 18, 2025	182.24	184.27	178.11	179.56	34,720,908	+1.56(+0.88%)
Dec 17, 2025	182.83	186.01	176.60	177.99	50,406,724	-10.16(-5.40%)
Dec 16, 2025	184.21	189.30	184.00	188.15	32,506,704	+3.72(+2.02%)
Dec 15, 2025	187.79	188.47	180.92	184.43	43,856,216	-5.04(-2.66%)
Dec 12, 2025	195.85	197.33	185.49	189.47	55,347,568	-8.86(-4.47%)
Dec 11, 2025	190.12	201.46	185.74	198.33	100,691,496	-24.10(-10.83%)
Dec 10, 2025	221.22	224.73	217.01	222.42	46,441,792	+1.48(+0.67%)
Dec 09, 2025	219.45	222.03	217.71	220.95	17,570,854	+0.99(+0.45%)
Dec 08, 2025	220.77	224.16	216.34	219.96	24,641,228	+2.95(+1.36%)
Dec 05, 2025	218.42	218.92	213.06	217.01	24,273,142	+3.24(+1.52%)
Dec 04, 2025	207.31	214.84	205.77	213.76	23,221,680	+6.58(+3.18%)
Dec 03, 2025	199.80	207.37	198.87	207.18	19,157,442	+6.61(+3.30%)
Dec 02, 2025	204.60	209.15	199.47	200.57	19,856,998	+0.16(+0.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Oracle Corp (NY:ORCL)

Historical Prices