The closing price for Oracle (ORCL) in June 2020 was $51.32, on June 30, 2020. It was up 3.7% for the month. The latest price is $132.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2020 | $50.88 | $51.48 | $50.60 | $51.32 | 18,885,859 |
June 29 2020 | $50.35 | $51.03 | $49.99 | $50.84 | 14,366,910 |
June 26 2020 | $50.46 | $50.68 | $49.79 | $50.31 | 17,969,439 |
June 25 2020 | $50.51 | $50.69 | $49.71 | $50.63 | 16,008,720 |
June 24 2020 | $51.18 | $51.70 | $50.44 | $50.55 | 18,287,770 |
June 23 2020 | $51.35 | $51.96 | $51.19 | $51.24 | 18,695,020 |
June 22 2020 | $50.22 | $51.42 | $50.03 | $51.18 | 16,705,850 |
June 19 2020 | $50.33 | $50.57 | $49.19 | $50.51 | 33,020,469 |
June 18 2020 | $47.91 | $50.13 | $47.65 | $49.85 | 19,259,539 |
June 17 2020 | $49.24 | $49.90 | $47.82 | $47.84 | 28,692,619 |
June 16 2020 | $50.57 | $51.07 | $49.93 | $50.69 | 19,380,240 |
June 15 2020 | $47.32 | $49.61 | $47.27 | $49.44 | 16,038,070 |
June 12 2020 | $48.70 | $49.21 | $47.34 | $48.15 | 11,537,560 |
June 11 2020 | $49.44 | $49.73 | $47.57 | $47.64 | 12,806,140 |
June 10 2020 | $50.60 | $50.75 | $50.05 | $50.24 | 7,436,715 |
June 09 2020 | $51.07 | $51.12 | $50.03 | $50.31 | 8,852,655 |
June 08 2020 | $49.53 | $51.17 | $49.47 | $51.16 | 11,519,520 |
June 05 2020 | $49.29 | $50.39 | $48.97 | $50.12 | 12,210,050 |
June 04 2020 | $49.42 | $49.85 | $48.87 | $49.07 | 9,696,217 |
June 03 2020 | $49.52 | $49.79 | $49.20 | $49.66 | 9,188,780 |
June 02 2020 | $49.43 | $49.48 | $48.88 | $49.47 | 8,756,250 |
June 01 2020 | $49.47 | $49.57 | $49.01 | $49.27 | 7,364,358 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.