Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	ORCL	117.04	119.21	116.15	117.21	2.26	8,354,864	62,037	116.58	118.30
2024-04-25	Z	ORCL	113.63	114.99	112.78	114.89	-0.48	6,794,870	47,446	112.30	116.40
2024-04-24	Z	ORCL	115.38	115.73	113.88	115.34	0.31	5,791,169	39,392	114.28	114.70
2024-04-23	Z	ORCL	115.17	115.86	114.75	115.09	0.55	5,492,977	47,951	114.76	116.59
2024-04-22	Z	ORCL	116.03	116.335	114.34	114.53	-0.35	7,124,193	45,355	111.98	114.92
2024-04-19	Z	ORCL	116.12	116.77	114.46	114.88	-1.11	8,250,875	49,253	114.43	114.94
2024-04-18	Z	ORCL	118.76	118.76	115.70	116.00	-2.68	6,658,425	51,493	115.78	116.01
2024-04-17	Z	ORCL	120.98	121.04	118.61	118.67	-1.99	5,366,550	36,502	118.51	118.88
2024-04-16	Z	ORCL	120.09	121.4426	119.75	120.62	0.72	6,999,144	45,111	120.80	122.46
2024-04-15	Z	ORCL	122.08	122.47	119.44	119.87	-1.24	5,101,455	40,153	119.50	119.81
2024-04-12	Z	ORCL	121.74	121.84	120.415	121.11	-2.13	6,190,144	44,083	120.70	121.11
2024-04-11	Z	ORCL	121.72	123.82	121.36	123.24	1.51	7,314,629	42,625	123.11	124.79
2024-04-10	Z	ORCL	121.35	123.08	121.32	121.75	-1.51	4,508,937	34,857	121.00	121.58
2024-04-09	Z	ORCL	124.35	124.75	121.24	123.23	-0.66	5,564,312	46,114	121.76	123.47
2024-04-08	Z	ORCL	125.00	125.115	123.76	124.35	-0.50	6,118,884	34,833	124.00	124.64
2024-04-05	Z	ORCL	124.42	125.995	124.14	124.90	0.715	4,899,103	36,788	124.60	126.58
2024-04-04	Z	ORCL	127.60	127.99	124.03	124.19	-2.075	7,587,433	47,307	124.30	125.77
2024-04-03	Z	ORCL	124.26	126.405	124.06	126.24	1.94	7,427,193	42,916	126.60	126.80
2024-04-02	Z	ORCL	124.51	124.93	123.43	124.34	-1.03	4,860,502	36,599	122.96	124.88
2024-04-01	Z	ORCL	125.54	126.272	124.56	125.48	-0.13	4,132,624	36,219	125.01	125.60
2024-03-29	Z	ORCL	125.39	126.17	125.20	125.61	0.29	0	0	125.00	125.60
2024-03-28	Z	ORCL	125.39	126.17	125.20	125.61	0.29	6,587,129	37,012	125.00	125.60
2024-03-27	Z	ORCL	127.33	127.82	124.47	125.27	-1.19	8,114,301	51,552	125.20	126.30
2024-03-26	Z	ORCL	126.75	126.935	125.84	126.47	0.40	7,063,853	41,280	126.33	126.74
2024-03-25	Z	ORCL	127.67	127.67	126.05	126.08	-1.74	7,445,191	44,972	126.15	137.42
2024-03-22	Z	ORCL	129.01	129.205	127.55	127.79	-1.22	6,657,781	44,933	127.35	128.89
2024-03-21	Z	ORCL	130.52	132.7737	128.95	129.01	-0.23	17,841,477	84,742	128.85	129.00
2024-03-20	Z	ORCL	129.98	130.69	128.27	129.24	0.03	8,372,860	47,781	129.82	130.10
2024-03-19	Z	ORCL	127.745	129.21	126.49	129.19	1.385	10,217,880	59,426	128.91	129.00
2024-03-18	Z	ORCL	127.20	128.95	126.88	127.80	2.2582	12,227,985	60,916	127.21	129.40
2024-03-15	Z	ORCL	124.04	126.01	123.5586	125.54	0.11	17,844,151	63,278	125.39	125.61
2024-03-14	Z	ORCL	127.23	127.80	124.94	125.53	0.081	10,962,823	68,495	125.20	125.65
2024-03-13	Z	ORCL	128.00	128.80	124.83	125.52	-1.98	15,867,615	93,885	125.52	125.60
2024-03-12	Z	ORCL	126.26	129.37	124.60	127.54	13.365	48,494,064	229,189	127.41	128.00
2024-03-11	Z	ORCL	111.61	114.75	111.18	114.13	1.70	20,251,155	113,844	130.30	130.68
2024-03-08	Z	ORCL	114.07	114.33	111.54	112.42	-2.09	8,312,270	60,701	112.00	112.42
2024-03-07	Z	ORCL	113.94	114.80	112.29	114.54	2.2471	7,669,421	45,496	114.20	114.98
2024-03-06	Z	ORCL	111.50	113.05	110.67	112.27	1.33	6,705,354	43,779	102.44	112.92
2024-03-05	Z	ORCL	112.82	113.20	110.365	110.94	-3.145	8,241,242	49,150	110.01	111.15
2024-03-04	Z	ORCL	113.58	114.60	113.39	114.06	0.295	6,587,652	45,119	113.68	114.60
2024-03-01	Z	ORCL	111.62	113.935	111.53	113.76	2.08	7,605,145	46,640	113.55	114.00
2024-02-29	Z	ORCL	111.68	112.4423	110.635	111.68	-0.10	12,193,350	48,831	111.15	111.68
2024-02-28	Z	ORCL	111.26	112.02	111.10	111.68	0.31	5,277,412	42,625	110.38	112.00
2024-02-27	Z	ORCL	110.62	111.51	109.79	111.38	0.42	6,593,102	41,946	110.00	111.38
2024-02-26	Z	ORCL	112.00	112.54	110.93	110.97	-0.98	6,342,509	41,703	110.26	111.46
2024-02-23	Z	ORCL	112.00	113.37	111.71	111.95	0.88	7,504,239	50,506	111.40	113.04
2024-02-22	Z	ORCL	111.49	111.885	109.66	111.01	2.86	8,957,594	48,311	110.80	111.17
2024-02-21	Z	ORCL	106.76	108.375	106.51	108.16	-0.28	7,866,845	46,575	108.00	109.51
2024-02-20	Z	ORCL	110.54	110.765	107.68	108.45	-2.84	10,974,959	66,467	107.80	108.24
2024-02-19	Z	ORCL	113.02	113.11	111.245	111.31	-1.50	0	0	111.00	111.50
2024-02-16	Z	ORCL	113.02	113.11	111.245	111.31	-1.50	8,935,828	46,285	111.00	111.50
2024-02-15	Z	ORCL	114.25	114.31	112.57	112.78	-1.52	8,453,470	45,052	112.50	112.89
2024-02-14	Z	ORCL	114.32	114.72	113.53	114.26	0.575	5,945,749	49,561	114.04	114.26
2024-02-13	Z	ORCL	113.79	114.21	113.00	113.68	-2.16	8,171,656	45,561	113.40	115.00
2024-02-12	Z	ORCL	116.26	117.10	115.38	115.84	-0.755	5,439,469	36,502	114.28	115.75
2024-02-09	Z	ORCL	117.06	117.34	115.73	116.64	-0.05	5,786,925	40,537	105.79	116.60
2024-02-08	Z	ORCL	117.09	117.7872	115.97	116.68	-0.61	4,472,140	35,756	111.91	116.79
2024-02-07	Z	ORCL	115.80	117.59	115.30	117.27	1.99	7,672,743	42,117	114.11	117.26
2024-02-06	Z	ORCL	116.74	116.95	114.98	115.30	-1.08	4,638,176	30,171	114.85	115.55
2024-02-05	Z	ORCL	115.53	116.715	114.77	116.39	0.62	8,083,698	37,021	115.69	118.54
2024-02-02	Z	ORCL	115.82	116.49	115.1575	115.79	0.27	6,499,483	42,470	115.50	118.81
2024-02-01	Z	ORCL	112.91	115.78	112.55	115.53	3.82	7,881,585	53,548	115.54	116.31
2024-01-31	Z	ORCL	113.81	114.27	111.67	111.70	-2.49	7,386,599	44,431	111.70	111.90
2024-01-30	Z	ORCL	113.36	114.40	112.63	114.16	0.39	8,230,969	40,414	113.65	113.90
2024-01-29	Z	ORCL	114.19	114.59	113.01	113.75	-0.89	7,013,305	47,570	113.30	114.46