oracle stock price in 2023

The closing price for Oracle (ORCL) last year was $104.16, on December 29, 2023. It was up 29.8% for the year. The latest price is $188.21.

DATE OPEN HIGH LOW CLOSE VOLUME
December 29 2023
$105.31
$105.63
$103.51
$104.16
6,899,695
December 28 2023
$104.73
$105.32
$104.30
$104.97
5,689,057
December 27 2023
$105.04
$105.05
$104.28
$104.66
5,627,364
December 26 2023
$105.23
$105.36
$104.07
$104.91
5,767,415
December 22 2023
$104.42
$105.20
$104.19
$104.92
5,680,031
December 21 2023
$103.44
$104.65
$103.26
$104.58
8,168,010
December 20 2023
$104.67
$104.81
$102.79
$102.89
9,241,956
December 19 2023
$103.71
$105.06
$103.53
$104.97
10,108,510
December 18 2023
$102.16
$104.87
$101.67
$103.73
13,473,120
December 15 2023
$98.49
$102.73
$98.16
$102.07
30,212,320
December 14 2023
$100.64
$101.01
$98.66
$99.10
22,865,160
December 13 2023
$99.86
$101.85
$98.06
$101.75
29,392,211
December 12 2023
$101.46
$103.68
$99.47
$99.59
57,666,473
December 11 2023
$112.40
$113.96
$112.24
$113.74
19,544,240
December 08 2023
$110.66
$112.27
$110.24
$112.24
7,765,999
December 07 2023
$111.05
$111.66
$110.46
$111.51
6,772,848
December 06 2023
$113.55
$113.60
$110.58
$110.68
7,815,722
December 05 2023
$113.19
$113.88
$112.44
$113.15
5,913,562
December 04 2023
$114.87
$115.27
$113.17
$114.38
5,587,538
December 01 2023
$114.67
$115.93
$113.87
$115.74
5,739,833
November 30 2023
$115.45
$115.81
$113.79
$114.81
11,075,590
November 29 2023
$115.92
$116.16
$114.56
$114.81
6,127,312
November 28 2023
$114.60
$115.39
$114.47
$114.84
4,892,619
November 27 2023
$114.60
$115.36
$114.06
$115.06
5,165,309
November 24 2023
$115.08
$115.18
$113.95
$114.85
2,168,187
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.