FRA, ORC End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, ORC: Oracle Corporation

28 Aug 2025

LAST: 206.2	CHANGE: 4.60	OPEN: 201.3	HIGH: 206.6	ASK: 0.0	VOLUME: 844
LAST: 206.2	CHG(%): 2.28	PREV: 201.6	LOW: 201.3	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	201.3	206.6	201.3	206.2	844
27 Aug 25	202.0	202.6	201.6	201.6	17
26 Aug 25	201.8	202.8	201.7	202.1	674
25 Aug 25	202.6	204.7	201.1	203.1	331
22 Aug 25	200.3	203.0	200.0	203.0	654
21 Aug 25	202.4	203.1	200.1	201.3	535
20 Aug 25	200.3	202.0	195.8	202.0	664
19 Aug 25	212.5	212.9	200.0	200.0	1.9K
18 Aug 25	211.8	213.0	209.7	213.0	545
15 Aug 25	209.8	213.4	208.9	213.1	249

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	50.89
EPS Ratio:	0.14
PtB:	0.99
Shares:	133.17M
Market Cap:	27.46B

TECHNICAL INDICATORS

MA5:	203.18
MA10:	204.52
MA20:	209.49
MA50:	203.35
MA100:	171.53
MA200:	165.35
STO9:	47.69
STO14:	32.21
RSI14:	42.12
WPR14:	-65.56
MTM14:	-11.80
ROC14:	-0.05
ATR:	4.87
Week High:	206.60
Week Low:	200.00
Month High:	227.30
Month Low:	195.80
Year High:	227.30
Year Low:	105.83
Volatility:	6.84

RECENT DIVIDENDS

Date	Amount
10 Jul 2025	$0.43
10 Apr 2025	$0.43
10 Jan 2025	$0.34
10 Oct 2024	$0.34
11 Jul 2024	$0.34
09 Apr 2024	$0.34
10 Jan 2024	$0.34
11 Oct 2023	$0.34
11 Jul 2023	$0.34
11 Apr 2023	$0.34