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)

193.61 -8.68 (-4.29%)

Official Closing Price Updated: 7:00 PM EST, Jan 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	+8.87(+4.68%)
Jan 08, 2026	190.88	190.95	186.15	189.65	19,443,848	-3.19(-1.65%)
Jan 07, 2026	195.30	195.67	192.00	192.84	11,140,378	-0.91(-0.47%)
Jan 06, 2026	192.56	194.88	190.70	193.75	16,445,809	+1.16(+0.60%)
Jan 05, 2026	198.34	201.69	192.33	192.59	22,686,232	-3.12(-1.59%)
Jan 02, 2026	197.47	198.59	194.21	195.71	14,540,698	+0.80(+0.41%)
Dec 31, 2025	196.42	197.20	194.73	194.91	10,344,655	-2.30(-1.17%)
Dec 30, 2025	196.06	198.38	195.71	197.21	14,161,283	+1.83(+0.94%)
Dec 29, 2025	194.16	198.51	192.64	195.38	14,669,098	-2.61(-1.32%)
Dec 26, 2025	198.06	200.37	196.11	197.99	11,262,033	+0.50(+0.25%)
Dec 24, 2025	195.00	198.28	194.42	197.49	9,282,737	+2.15(+1.10%)
Dec 23, 2025	196.43	197.20	192.19	195.34	18,252,476	-3.04(-1.53%)
Dec 22, 2025	196.82	198.80	192.83	198.38	27,083,220	+6.41(+3.34%)
Dec 19, 2025	188.38	195.12	188.12	191.97	77,008,808	+11.94(+6.63%)
Dec 18, 2025	182.72	184.76	178.58	180.03	34,629,368	+1.57(+0.88%)
Dec 17, 2025	183.31	186.50	177.07	178.46	50,273,832	-10.19(-5.40%)
Dec 16, 2025	184.70	189.80	184.49	188.65	32,421,002	+3.73(+2.02%)
Dec 15, 2025	188.29	188.97	181.40	184.92	43,740,592	-5.05(-2.66%)
Dec 12, 2025	196.37	197.85	185.98	189.97	55,201,648	-8.88(-4.47%)
Dec 11, 2025	190.62	201.99	186.23	198.85	100,426,032	-24.16(-10.83%)
Dec 10, 2025	221.80	225.32	217.58	223.01	46,319,352	+1.48(+0.67%)
Dec 09, 2025	220.03	222.62	218.28	221.53	17,524,530	+0.99(+0.45%)
Dec 08, 2025	221.35	224.75	216.91	220.54	24,576,264	+2.96(+1.36%)
Dec 05, 2025	219.00	219.50	213.62	217.58	24,209,148	+3.25(+1.52%)
Dec 04, 2025	207.86	215.41	206.31	214.33	23,160,458	+6.60(+3.18%)
Dec 03, 2025	200.33	207.92	199.40	207.73	19,106,934	+6.63(+3.30%)
Dec 02, 2025	205.14	209.70	200.00	201.10	19,804,646	+0.16(+0.08%)
Dec 01, 2025	200.50	203.50	196.70	200.94	13,444,479	-1.01(-0.50%)
Nov 28, 2025	199.51	202.34	197.61	201.95	13,908,915	-3.01(-1.47%)
Nov 26, 2025	209.50	210.00	202.24	204.96	26,544,490	+7.93(+4.02%)
Nov 25, 2025	194.08	199.41	185.78	197.03	29,568,032	-3.25(-1.62%)
Nov 24, 2025	196.85	203.82	194.30	200.28	31,067,732	+1.52(+0.76%)
Nov 21, 2025	207.08	208.31	193.55	198.76	44,834,084	-11.93(-5.66%)
Nov 20, 2025	231.16	234.00	210.30	210.69	27,298,504	-14.84(-6.58%)
Nov 19, 2025	219.06	228.15	217.31	225.53	21,602,020	+5.04(+2.29%)
Nov 18, 2025	216.21	223.70	214.50	220.49	21,072,080	+0.63(+0.29%)
Nov 17, 2025	218.21	222.80	215.56	219.86	16,101,031	-2.99(-1.34%)
Nov 14, 2025	210.83	227.05	210.77	222.85	36,053,932	+5.28(+2.43%)
Nov 13, 2025	224.99	225.16	215.22	217.57	29,958,408	-9.42(-4.15%)
Nov 12, 2025	236.74	236.81	226.17	226.99	24,103,776	-9.16(-3.88%)
Nov 11, 2025	236.23	237.45	228.89	236.15	20,657,764	-4.68(-1.94%)
Nov 10, 2025	245.95	247.24	237.07	240.83	16,768,798	+1.57(+0.66%)
Nov 07, 2025	239.00	240.40	232.35	239.26	21,001,558	-4.54(-1.86%)
Nov 06, 2025	247.94	249.07	239.29	243.80	18,634,312	-6.51(-2.60%)
Nov 05, 2025	247.91	252.40	247.03	250.31	11,962,729	+2.14(+0.86%)
Nov 04, 2025	249.98	255.28	245.19	248.17	19,764,438	-9.68(-3.75%)

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