The closing price for Oracle (ORCL) in September 2024 was $169.58, on September 30. It was up 21.3% for the month. The latest price is $152.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $168.68 | $169.70 | $165.65 | $169.58 | 10,218,970 |
September 27 2024 | $167.28 | $168.29 | $165.71 | $167.93 | 8,974,377 |
September 26 2024 | $166.84 | $167.55 | $165.68 | $167.29 | 7,096,842 |
September 25 2024 | $166.88 | $167.94 | $164.86 | $165.48 | 7,142,437 |
September 24 2024 | $164.94 | $165.30 | $163.13 | $165.00 | 6,155,076 |
September 23 2024 | $166.42 | $166.52 | $163.47 | $165.15 | 7,916,081 |
September 20 2024 | $166.32 | $168.02 | $165.80 | $167.19 | 12,187,740 |
September 19 2024 | $166.44 | $167.35 | $163.72 | $166.78 | 10,075,880 |
September 18 2024 | $166.81 | $166.81 | $162.94 | $163.74 | 12,274,410 |
September 17 2024 | $169.46 | $169.82 | $165.97 | $166.66 | 12,580,110 |
September 16 2024 | $164.19 | $173.15 | $163.72 | $169.51 | 27,384,369 |
September 13 2024 | $172.86 | $173.10 | $160.22 | $161.25 | 25,727,811 |
September 12 2024 | $158.27 | $161.56 | $157.14 | $160.60 | 16,352,050 |
September 11 2024 | $156.02 | $158.67 | $154.09 | $156.42 | 12,630,120 |
September 10 2024 | $153.49 | $159.75 | $152.38 | $155.14 | 37,374,207 |
September 09 2024 | $141.80 | $142.61 | $138.84 | $139.21 | 20,233,430 |
September 06 2024 | $143.10 | $143.25 | $138.73 | $141.13 | 11,154,800 |
September 05 2024 | $140.72 | $142.59 | $139.63 | $141.92 | 8,733,246 |
September 04 2024 | $137.77 | $140.42 | $137.28 | $140.07 | 6,243,325 |
September 03 2024 | $139.77 | $141.51 | $138.16 | $138.83 | 6,830,380 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
