The closing price for Oracle (ORCL) in 2022 was $79.33, on December 30, 2022. It was down 4.8% for the year. The latest price is $158.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $78.74 | $79.51 | $78.38 | $79.33 | 5,375,702 |
December 29 2022 | $78.58 | $79.39 | $78.32 | $79.00 | 3,867,801 |
December 28 2022 | $78.70 | $79.23 | $77.83 | $77.96 | 3,794,094 |
December 27 2022 | $78.50 | $79.07 | $78.23 | $78.59 | 4,290,843 |
December 23 2022 | $78.14 | $78.52 | $77.63 | $78.47 | 4,129,226 |
December 22 2022 | $78.55 | $78.78 | $77.09 | $78.12 | 8,182,431 |
December 21 2022 | $78.95 | $79.72 | $78.55 | $79.10 | 5,932,395 |
December 20 2022 | $78.13 | $79.09 | $77.98 | $78.55 | 6,390,180 |
December 19 2022 | $77.56 | $78.71 | $77.33 | $78.13 | 7,738,813 |
December 16 2022 | $77.60 | $78.09 | $77.14 | $77.23 | 19,200,750 |
December 15 2022 | $78.41 | $78.64 | $77.12 | $77.71 | 8,198,939 |
December 14 2022 | $78.43 | $80.45 | $78.19 | $79.41 | 11,183,150 |
December 13 2022 | $82.44 | $83.06 | $77.35 | $78.19 | 22,812,160 |
December 12 2022 | $77.94 | $79.01 | $77.58 | $78.88 | 15,807,550 |
December 09 2022 | $77.30 | $77.99 | $77.20 | $77.51 | 6,850,806 |
December 08 2022 | $76.80 | $77.85 | $76.22 | $77.71 | 5,918,748 |
December 07 2022 | $76.35 | $77.10 | $76.26 | $76.46 | 5,105,512 |
December 06 2022 | $77.01 | $77.47 | $75.76 | $76.58 | 7,656,126 |
December 05 2022 | $79.98 | $79.99 | $77.07 | $77.09 | 9,102,943 |
December 02 2022 | $80.75 | $81.16 | $80.15 | $80.89 | 4,798,927 |
December 01 2022 | $80.60 | $82.04 | $79.92 | $81.63 | 6,127,308 |
November 30 2022 | $78.10 | $80.72 | $77.64 | $80.58 | 9,610,329 |
November 29 2022 | $78.93 | $79.10 | $78.15 | $78.47 | 4,928,270 |
November 28 2022 | $79.69 | $79.72 | $78.68 | $78.99 | 5,113,103 |
November 25 2022 | $80.41 | $81.02 | $80.10 | $80.28 | 2,754,876 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
