Yahoo

Mail

Singapore markets closed

Straits Times Index
3,246.33
-13.70(-0.42%)
Nikkei
26,717.34
+547.04(+2.09%)
Hang Seng
23,550.08
-256.92(-1.08%)
FTSE 100
7,466.07
-88.24(-1.17%)
BTC-USD
37,824.02
+552.76(+1.48%)
CMC Crypto 200
863.83
+21.37(+2.54%)

COMPANIES

Genting HK ex-chairman Lim Kok Thay blames Germany for cruise operator’s demise

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

80.48

+0.70

(+0.88%)

At close: 04:02PM EST

80.68

+0.20

(+0.25%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2022	79.99	80.50	78.57	80.48	80.48	7,511,951
27 Jan 2022	80.11	81.15	79.20	79.78	79.78	10,331,900
26 Jan 2022	81.91	82.03	79.28	79.59	79.59	13,968,600
25 Jan 2022	81.33	82.10	80.20	81.07	81.07	13,469,900
24 Jan 2022	81.22	82.42	79.59	82.42	82.42	16,771,800
21 Jan 2022	83.36	83.39	82.03	82.22	82.22	11,606,600
20 Jan 2022	83.92	85.00	82.52	82.72	82.72	10,836,900
19 Jan 2022	85.77	86.69	83.23	83.38	83.38	10,501,800
18 Jan 2022	86.87	86.97	85.34	85.55	85.55	6,824,700
14 Jan 2022	87.48	88.10	86.66	87.69	87.69	6,053,500
13 Jan 2022	88.73	88.92	87.55	87.79	87.79	6,044,300
12 Jan 2022	88.89	89.52	87.67	88.31	88.31	5,840,300
11 Jan 2022	88.64	89.00	87.41	88.48	88.48	7,249,800
10 Jan 2022	87.38	89.38	86.95	89.28	89.28	11,025,500
07 Jan 2022	86.45	88.00	86.28	87.51	87.51	9,816,900
06 Jan 2022	86.00	87.42	85.55	86.34	86.34	7,918,400
06 Jan 2022	0.32 Dividend
05 Jan 2022	88.49	88.60	86.22	86.46	86.14	11,236,700
04 Jan 2022	87.90	89.58	87.73	88.84	88.51	11,959,000
03 Jan 2022	87.33	87.94	85.76	87.90	87.57	10,644,400
31 Dec 2021	88.05	88.10	87.18	87.21	86.89	5,908,200
30 Dec 2021	88.65	88.91	87.77	88.01	87.68	7,382,400
29 Dec 2021	88.50	89.19	87.72	88.21	87.88	5,628,500
28 Dec 2021	89.70	89.80	88.52	88.65	88.32	5,610,500
27 Dec 2021	89.70	90.33	89.02	89.54	89.21	7,666,200
23 Dec 2021	90.03	90.36	89.06	89.72	89.39	9,655,400
22 Dec 2021	91.27	91.86	89.51	89.86	89.53	10,539,000
21 Dec 2021	91.81	91.84	89.71	91.51	91.17	15,823,000
20 Dec 2021	96.42	96.42	91.52	91.64	91.30	17,205,400
17 Dec 2021	97.69	99.95	95.81	96.62	96.26	28,872,300
16 Dec 2021	103.95	104.00	102.28	103.22	102.84	9,053,200
15 Dec 2021	100.58	103.76	100.24	103.65	103.27	14,452,200
14 Dec 2021	100.00	101.46	99.39	99.89	99.52	9,511,600
13 Dec 2021	102.44	104.36	100.52	100.89	100.52	16,317,600
10 Dec 2021	104.29	106.34	100.10	102.63	102.25	45,817,300
09 Dec 2021	89.12	89.99	88.24	88.77	88.44	8,615,800
08 Dec 2021	90.05	90.17	87.91	88.94	88.61	7,695,800
07 Dec 2021	89.98	90.73	89.21	90.05	89.72	6,803,700
06 Dec 2021	88.34	89.17	87.85	88.94	88.61	8,398,500
03 Dec 2021	90.35	90.79	87.72	88.24	87.91	10,808,600
02 Dec 2021	89.40	91.04	89.00	89.99	89.66	7,089,800
01 Dec 2021	91.69	92.39	89.66	89.75	89.42	12,084,900
30 Nov 2021	93.02	93.52	90.61	90.74	90.40	23,271,200
29 Nov 2021	93.17	94.13	92.87	92.94	92.60	9,552,500
26 Nov 2021	92.89	94.08	92.07	92.33	91.99	4,519,300
24 Nov 2021	92.23	93.70	92.15	93.58	93.23	10,908,500
23 Nov 2021	94.16	94.29	92.26	92.94	92.60	8,905,500
22 Nov 2021	93.73	95.67	93.41	94.61	94.26	6,488,200
19 Nov 2021	94.81	96.96	93.94	93.97	93.62	8,936,600
18 Nov 2021	95.15	95.33	93.50	94.66	94.31	5,725,300
17 Nov 2021	95.76	96.14	94.82	95.33	94.98	6,257,600
16 Nov 2021	94.14	96.37	94.02	95.61	95.26	7,392,900
15 Nov 2021	93.82	94.25	92.92	94.02	93.67	5,700,900
12 Nov 2021	94.29	94.47	93.43	93.54	93.19	6,435,300
11 Nov 2021	94.11	94.76	93.80	94.04	93.69	3,620,600
10 Nov 2021	94.10	94.85	93.36	93.83	93.48	5,828,800
09 Nov 2021	95.11	95.61	94.06	94.59	94.24	6,102,600
08 Nov 2021	95.25	95.25	94.31	95.14	94.79	5,056,400
05 Nov 2021	96.20	96.55	94.10	94.95	94.60	6,157,700
04 Nov 2021	96.23	96.61	95.32	95.63	95.28	5,857,500
03 Nov 2021	96.50	96.87	94.75	96.15	95.79	5,746,400
02 Nov 2021	93.73	95.92	93.50	95.87	95.52	6,229,600
01 Nov 2021	96.00	96.03	93.91	94.38	94.03	7,327,600
29 Oct 2021	95.79	96.97	95.46	95.94	95.58	7,578,600
28 Oct 2021	96.65	97.70	95.93	96.23	95.87	5,177,200
27 Oct 2021	96.81	97.30	96.00	96.03	95.67	5,941,200
26 Oct 2021	98.30	98.56	96.94	96.98	96.62	7,089,700
25 Oct 2021	98.44	98.95	97.55	97.89	97.53	5,083,100
22 Oct 2021	96.29	98.27	96.22	98.25	97.89	6,819,600
21 Oct 2021	96.57	96.83	95.71	96.30	95.94	6,224,400
20 Oct 2021	97.27	97.97	96.25	96.64	96.28	6,574,100
19 Oct 2021	97.00	97.28	96.32	97.06	96.70	5,616,500
18 Oct 2021	95.50	96.65	95.10	96.51	96.15	7,344,100
15 Oct 2021	95.09	96.04	94.73	95.33	94.98	7,422,800
14 Oct 2021	96.80	97.35	94.37	95.28	94.93	7,911,200
13 Oct 2021	96.10	96.99	95.95	96.40	96.04	9,453,900
12 Oct 2021	95.83	96.52	95.26	95.57	95.22	9,964,100
11 Oct 2021	94.29	96.80	94.20	95.29	94.94	12,959,300
08 Oct 2021	92.38	95.02	92.11	94.39	94.04	13,196,000
08 Oct 2021	0.32 Dividend
07 Oct 2021	91.71	92.88	91.65	92.31	91.65	9,124,400
06 Oct 2021	90.42	91.50	89.65	91.34	90.69	10,268,300
05 Oct 2021	89.35	91.97	89.17	91.49	90.84	9,788,600
04 Oct 2021	89.48	90.43	88.96	89.26	88.62	10,853,900
01 Oct 2021	87.76	90.27	87.60	89.74	89.10	13,320,900
30 Sep 2021	91.25	91.58	87.12	87.13	86.51	15,649,900
29 Sep 2021	91.15	92.08	91.00	91.25	90.60	12,007,300
28 Sep 2021	90.64	92.27	90.05	90.49	89.84	15,041,800
27 Sep 2021	89.78	91.31	89.15	91.04	90.39	11,533,000
24 Sep 2021	89.27	90.06	88.94	89.94	89.30	7,617,800
23 Sep 2021	88.94	90.06	88.66	89.42	88.78	9,720,200
22 Sep 2021	87.62	89.00	87.24	88.44	87.81	9,908,000
21 Sep 2021	86.74	87.66	86.12	86.92	86.30	11,124,400
20 Sep 2021	85.03	87.41	84.93	86.17	85.55	13,897,700
17 Sep 2021	86.21	87.57	85.95	86.39	85.77	58,069,000
16 Sep 2021	87.67	87.97	86.19	87.25	86.63	12,410,500
15 Sep 2021	86.55	88.36	86.17	87.73	87.10	14,951,100
14 Sep 2021	86.19	86.95	84.73	86.39	85.77	22,714,200
13 Sep 2021	90.12	90.51	88.23	88.89	88.25	18,883,400
10 Sep 2021	89.65	90.55	89.51	89.68	89.04	10,545,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,246.33-13.70(-0.42%)

Nikkei26,717.34+547.04(+2.09%)

Hang Seng23,550.08-256.92(-1.08%)

FTSE 1007,466.07-88.24(-1.17%)

BTC-USD37,824.02+552.76(+1.48%)

CMC Crypto 200863.83+21.37(+2.54%)

Genting HK ex-chairman Lim Kok Thay blames Germany for cruise operator’s demise

Oracle Corporation (ORCL)

Straits Times Index
3,246.33
-13.70(-0.42%)

Nikkei
26,717.34
+547.04(+2.09%)

Hang Seng
23,550.08
-256.92(-1.08%)

FTSE 100
7,466.07
-88.24(-1.17%)

BTC-USD
37,824.02
+552.76(+1.48%)

CMC Crypto 200
863.83
+21.37(+2.54%)