The closing price for Oracle (ORCL) in 2022 was $79.54, on December 30, 2022. It was down 4.8% for the year. The latest price is $188.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $78.94 | $79.72 | $78.58 | $79.54 | 5,375,702 |
December 29 2022 | $78.79 | $79.59 | $78.52 | $79.21 | 3,867,801 |
December 28 2022 | $78.90 | $79.44 | $78.03 | $78.16 | 3,794,094 |
December 27 2022 | $78.70 | $79.27 | $78.43 | $78.80 | 4,290,843 |
December 23 2022 | $78.34 | $78.72 | $77.83 | $78.67 | 4,129,226 |
December 22 2022 | $78.76 | $78.98 | $77.29 | $78.32 | 8,182,431 |
December 21 2022 | $79.16 | $79.93 | $78.76 | $79.30 | 5,932,395 |
December 20 2022 | $78.33 | $79.29 | $78.18 | $78.76 | 6,390,180 |
December 19 2022 | $77.77 | $78.91 | $77.53 | $78.33 | 7,738,813 |
December 16 2022 | $77.80 | $78.29 | $77.34 | $77.43 | 19,200,750 |
December 15 2022 | $78.61 | $78.85 | $77.32 | $77.91 | 8,198,939 |
December 14 2022 | $78.63 | $80.66 | $78.40 | $79.61 | 11,183,150 |
December 13 2022 | $82.65 | $83.27 | $77.55 | $78.39 | 22,812,160 |
December 12 2022 | $78.14 | $79.22 | $77.78 | $79.09 | 15,807,550 |
December 09 2022 | $77.50 | $78.19 | $77.40 | $77.71 | 6,850,806 |
December 08 2022 | $77.00 | $78.05 | $76.41 | $77.91 | 5,918,748 |
December 07 2022 | $76.55 | $77.30 | $76.46 | $76.66 | 5,105,512 |
December 06 2022 | $77.21 | $77.67 | $75.96 | $76.78 | 7,656,126 |
December 05 2022 | $80.19 | $80.20 | $77.27 | $77.29 | 9,102,943 |
December 02 2022 | $80.96 | $81.37 | $80.35 | $81.10 | 4,798,927 |
December 01 2022 | $80.81 | $82.25 | $80.13 | $81.84 | 6,127,308 |
November 30 2022 | $78.30 | $80.93 | $77.84 | $80.79 | 9,610,329 |
November 29 2022 | $79.14 | $79.30 | $78.35 | $78.67 | 4,928,270 |
November 28 2022 | $79.90 | $79.93 | $78.88 | $79.20 | 5,113,103 |
November 25 2022 | $80.62 | $81.23 | $80.31 | $80.49 | 2,754,876 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
