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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Oracle Corp (NY:ORCL)

313.00 +9.38 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 16, 2025 305.60 322.54 303.07 313.00 32,455,284 +9.38(+3.09%)
Oct 15, 2025 304.90 311.01 298.92 303.62 13,681,043 +4.62(+1.55%)
Oct 14, 2025 303.57 304.42 291.98 299.00 17,325,796 -9.01(-2.93%)
Oct 13, 2025 298.70 310.70 297.74 308.01 21,670,884 +15.05(+5.14%)
Oct 10, 2025 300.28 307.72 292.01 292.96 28,895,552 -4.00(-1.35%)
Oct 09, 2025 291.55 300.97 287.26 296.96 26,470,298 +8.33(+2.89%)
Oct 08, 2025 285.42 291.53 283.60 288.63 18,956,846 +4.39(+1.54%)
Oct 07, 2025 293.22 293.22 271.00 284.24 31,682,780 -7.35(-2.52%)
Oct 06, 2025 292.38 296.68 290.80 291.59 14,070,051 +5.45(+1.90%)
Oct 03, 2025 289.60 294.64 284.00 286.14 15,141,432 -2.64(-0.91%)
Oct 02, 2025 291.80 294.97 286.05 288.78 16,196,787 -0.23(-0.08%)
Oct 01, 2025 278.80 289.99 277.88 289.01 23,367,118 +7.77(+2.76%)
Sep 30, 2025 283.69 284.00 275.90 281.24 23,866,726 -1.52(-0.54%)
Sep 29, 2025 284.60 285.98 279.61 282.76 25,757,560 -0.70(-0.25%)
Sep 26, 2025 293.00 294.00 283.00 283.46 26,010,122 -7.87(-2.70%)
Sep 25, 2025 295.27 298.75 288.55 291.33 39,146,004 -17.13(-5.55%)
Sep 24, 2025 311.86 312.47 300.03 308.46 33,741,156 -5.37(-1.71%)
Sep 23, 2025 324.00 325.00 310.05 313.83 35,226,024 -14.32(-4.36%)
Sep 22, 2025 309.63 329.50 306.92 328.15 44,400,388 +19.49(+6.31%)
Sep 19, 2025 299.00 311.11 297.32 308.66 40,776,512 +12.04(+4.06%)
Sep 18, 2025 303.04 303.82 292.00 296.62 24,646,498 -4.79(-1.59%)
Sep 17, 2025 307.69 308.66 295.03 301.41 27,662,348 -5.24(-1.71%)
Sep 16, 2025 314.06 319.97 302.27 306.65 51,828,984 +4.51(+1.49%)
Sep 15, 2025 306.45 307.03 297.29 302.14 39,975,404 +9.96(+3.41%)
Sep 12, 2025 305.79 307.97 291.75 292.18 51,781,916 -15.68(-5.09%)
Sep 11, 2025 330.34 331.00 304.60 307.86 69,921,616 -20.47(-6.23%)
Sep 10, 2025 319.19 345.72 312.09 328.33 131,391,160 +86.82(+35.95%)
Sep 09, 2025 239.94 243.49 234.56 241.51 40,563,468 +3.03(+1.27%)
Sep 08, 2025 239.89 242.42 235.31 238.48 18,775,918 +5.68(+2.44%)
Sep 05, 2025 232.55 234.62 225.88 232.80 15,386,153 +9.80(+4.39%)
Sep 04, 2025 222.00 223.57 219.56 223.00 10,305,670 -0.45(-0.20%)
Sep 03, 2025 225.90 225.90 221.75 223.45 8,926,943 -1.85(-0.82%)
Sep 02, 2025 222.00 225.45 218.79 225.30 10,453,091 -0.83(-0.37%)
Aug 29, 2025 237.61 238.22 223.11 226.13 16,618,767 -14.19(-5.90%)
Aug 28, 2025 235.54 241.95 235.12 240.32 8,815,615 +4.51(+1.91%)
Aug 27, 2025 234.99 236.53 232.68 235.81 5,634,564 +1.60(+0.68%)
Aug 26, 2025 235.00 236.91 232.71 234.21 11,802,239 -1.20(-0.51%)
Aug 25, 2025 237.35 239.03 235.27 235.41 6,307,648 -0.96(-0.41%)
Aug 22, 2025 234.06 238.50 231.46 236.37 9,344,154 +3.21(+1.38%)
Aug 21, 2025 233.04 235.92 232.43 233.16 7,402,479 -1.90(-0.81%)
Aug 20, 2025 232.18 235.88 228.25 235.06 11,252,351 +0.44(+0.19%)
Aug 19, 2025 249.25 249.25 232.23 234.62 16,813,836 -14.45(-5.80%)
Aug 18, 2025 246.20 249.16 243.62 249.07 6,758,495 +0.79(+0.32%)
Aug 15, 2025 246.92 250.63 242.93 248.28 11,554,060 +3.32(+1.36%)
Aug 14, 2025 244.95 248.92 242.57 244.96 10,283,732 +0.78(+0.32%)
Aug 13, 2025 257.17 257.67 242.63 244.18 14,176,713 -9.68(-3.81%)
Aug 12, 2025 252.58 257.87 251.08 253.86 10,001,029 +1.18(+0.47%)
Aug 11, 2025 248.40 254.69 245.56 252.68 9,011,156 +2.63(+1.05%)
Aug 08, 2025 250.03 250.89 247.86 250.05 8,313,328 +0.66(+0.26%)
Aug 07, 2025 257.71 257.76 246.52 249.39 11,944,994 -7.04(-2.75%)
Aug 06, 2025 256.84 256.84 251.72 256.43 9,927,765 +0.76(+0.30%)
Aug 05, 2025 255.41 258.49 251.37 255.67 11,192,223 +3.14(+1.24%)
Aug 04, 2025 245.90 252.91 245.90 252.53 8,594,870 +8.11(+3.32%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.