The closing price for Oracle (ORCL) between January 1, 2024 and January 31, 2025 is $166.32, yesterday. It is up 61.1% in that time. The latest price is $166.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 03 2025 | $166.70 | $167.20 | $165.27 | $166.32 | 5,878,052 |
January 02 2025 | $168.52 | $168.69 | $164.90 | $166.03 | 5,365,667 |
December 31 2024 | $167.20 | $167.30 | $165.84 | $166.64 | 4,307,524 |
December 30 2024 | $166.51 | $167.91 | $164.55 | $166.91 | 5,254,833 |
December 27 2024 | $170.38 | $171.15 | $167.20 | $168.96 | 4,344,287 |
December 26 2024 | $170.50 | $172.55 | $170.50 | $171.68 | 4,103,882 |
December 24 2024 | $169.70 | $171.77 | $169.03 | $171.41 | 2,451,547 |
December 23 2024 | $169.59 | $169.62 | $167.17 | $169.14 | 6,518,229 |
December 20 2024 | $167.73 | $171.26 | $165.63 | $169.66 | 13,810,530 |
December 19 2024 | $167.55 | $171.00 | $167.40 | $168.79 | 8,386,394 |
December 18 2024 | $169.41 | $171.23 | $165.36 | $165.41 | 8,817,934 |
December 17 2024 | $170.75 | $172.99 | $169.27 | $169.71 | 8,940,204 |
December 16 2024 | $173.84 | $174.27 | $170.93 | $171.23 | 9,571,955 |
December 13 2024 | $175.00 | $176.14 | $171.64 | $173.39 | 8,351,106 |
December 12 2024 | $178.00 | $178.17 | $174.81 | $175.32 | 8,154,218 |
December 11 2024 | $178.00 | $181.38 | $174.83 | $178.58 | 13,188,710 |
December 10 2024 | $173.46 | $177.80 | $171.06 | $177.74 | 26,502,020 |
December 09 2024 | $196.30 | $198.31 | $188.93 | $190.45 | 20,157,961 |
December 06 2024 | $187.00 | $192.63 | $186.38 | $191.69 | 10,503,380 |
December 05 2024 | $189.02 | $189.02 | $185.85 | $186.24 | 6,398,073 |
December 04 2024 | $188.00 | $189.79 | $185.90 | $188.19 | 8,906,283 |
December 03 2024 | $181.18 | $183.04 | $179.11 | $182.89 | 8,917,062 |
December 02 2024 | $185.29 | $185.29 | $181.00 | $181.41 | 8,859,696 |
November 29 2024 | $184.01 | $185.93 | $184.00 | $184.84 | 4,628,044 |
November 27 2024 | $188.96 | $188.96 | $182.22 | $182.70 | 8,368,797 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
