Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ORCL.US
194.96-2.25(-1.14%)(czas lokalny: 31.12.2025 16:00)Oracle Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 196.31 | 197.10 | 194.74 | 194.96 | 232 266 | 0 |
| 30.12.2025 | 196.14 | 198.37 | 195.77 | 197.16 | 332 508 | 0 |
| 29.12.2025 | 195.50 | 196.22 | 194.35 | 195.41 | 245 148 | 0 |
| 26.12.2025 | 198.14 | 200.31 | 196.12 | 198.00 | 197 763 | 0 |
| 24.12.2025 | 195.00 | 198.28 | 194.42 | 197.62 | 7 425 445 | 0 |
| 23.12.2025 | 196.37 | 197.09 | 192.20 | 195.38 | 391 090 | 0 |
| 22.12.2025 | 196.62 | 198.80 | 192.85 | 198.37 | 615 772 | 0 |
| 19.12.2025 | 188.38 | 195.09 | 188.34 | 192.33 | 1 389 421 | 0 |
| 18.12.2025 | 182.55 | 184.73 | 178.61 | 179.96 | 800 268 | 0 |
| 17.12.2025 | 183.31 | 184.60 | 177.07 | 178.47 | 1 305 790 | 0 |
| 16.12.2025 | 184.75 | 189.77 | 184.50 | 188.64 | 987 606 | 0 |
| 15.12.2025 | 188.12 | 188.23 | 181.42 | 184.83 | 1 552 215 | 0 |
| 12.12.2025 | 196.29 | 197.84 | 185.99 | 189.79 | 1 527 845 | 0 |
| 11.12.2025 | 190.66 | 201.94 | 186.24 | 198.85 | 2 259 228 | 0 |
| 10.12.2025 | 221.60 | 225.30 | 217.60 | 223.31 | 957 970 | 0 |
| 09.12.2025 | 219.96 | 222.60 | 218.28 | 221.65 | 497 065 | 0 |
| 08.12.2025 | 221.70 | 224.71 | 216.93 | 220.62 | 795 231 | 0 |
| 05.12.2025 | 219.17 | 219.47 | 213.64 | 217.52 | 600 051 | 0 |
| 04.12.2025 | 207.63 | 215.39 | 206.35 | 214.35 | 770 834 | 0 |
| 03.12.2025 | 200.22 | 207.90 | 199.49 | 207.74 | 415 118 | 0 |
| 02.12.2025 | 205.09 | 209.68 | 200.00 | 201.17 | 681 164 | 0 |
| 01.12.2025 | 200.05 | 203.50 | 196.70 | 201.00 | 411 727 | 0 |
| 28.11.2025 | 199.24 | 202.33 | 197.58 | 201.88 | 516 041 | 0 |
| 26.11.2025 | 209.27 | 209.89 | 202.32 | 204.97 | 760 632 | 0 |
| 25.11.2025 | 193.97 | 199.38 | 185.78 | 196.98 | 914 958 | 0 |
| 24.11.2025 | 196.64 | 203.58 | 194.30 | 200.35 | 881 639 | 0 |
| 21.11.2025 | 206.71 | 207.10 | 193.55 | 198.77 | 1 455 589 | 0 |
| 20.11.2025 | 231.16 | 233.99 | 210.31 | 210.65 | 979 454 | 0 |
| 19.11.2025 | 219.06 | 228.12 | 217.49 | 225.65 | 2 369 320 | 0 |
| 18.11.2025 | 216.57 | 223.68 | 214.60 | 220.52 | 2 503 143 | 0 |
| 17.11.2025 | 218.01 | 222.77 | 215.59 | 219.85 | 1 002 678 | 0 |
| 14.11.2025 | 210.78 | 227.02 | 210.77 | 222.85 | 3 378 648 | 0 |
| 13.11.2025 | 225.03 | 225.11 | 215.25 | 217.49 | 2 926 489 | 0 |
| 12.11.2025 | 236.61 | 236.61 | 226.18 | 226.96 | 2 492 778 | 0 |
| 11.11.2025 | 236.61 | 237.44 | 228.90 | 236.14 | 1 843 895 | 0 |
| 10.11.2025 | 246.38 | 247.24 | 237.09 | 240.77 | 1 271 946 | 0 |
| 07.11.2025 | 239.38 | 240.34 | 232.36 | 239.25 | 2 281 332 | 0 |
| 06.11.2025 | 248.40 | 248.40 | 239.30 | 243.85 | 1 979 958 | 0 |
| 05.11.2025 | 247.87 | 252.40 | 247.05 | 250.29 | 946 020 | 0 |
| 04.11.2025 | 249.75 | 255.25 | 245.25 | 248.18 | 1 614 069 | 0 |
| 03.11.2025 | 264.55 | 265.47 | 255.25 | 257.77 | 1 573 605 | 0 |
| 31.10.2025 | 260.20 | 265.80 | 256.75 | 262.63 | 1 647 456 | 0 |
| 30.10.2025 | 268.64 | 269.67 | 256.29 | 256.86 | 1 897 234 | 0 |
| 29.10.2025 | 281.37 | 281.69 | 271.39 | 275.37 | 553 528 | 0 |
| 28.10.2025 | 283.10 | 285.45 | 280.55 | 280.80 | 429 552 | 0 |
| 27.10.2025 | 286.56 | 286.95 | 279.85 | 281.29 | 555 090 | 0 |
| 24.10.2025 | 286.22 | 287.13 | 282.25 | 283.38 | 487 085 | 0 |
| 23.10.2025 | 273.28 | 283.07 | 272.39 | 280.06 | 566 831 | 0 |
| 22.10.2025 | 274.79 | 277.16 | 269.28 | 272.68 | 584 490 | 0 |
| 21.10.2025 | 278.08 | 280.27 | 272.27 | 275.14 | 588 170 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
