The closing price for Oracle (ORCL) in October 2005 was $10.26, on October 31, 2005. It was up 2% for the month. The latest price is $192.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2005 | $10.24 | $10.35 | $10.18 | $10.26 | 41,947,879 |
October 28 2005 | $10.16 | $10.34 | $10.10 | $10.29 | 33,841,410 |
October 27 2005 | $10.20 | $10.31 | $10.07 | $10.08 | 29,628,461 |
October 26 2005 | $10.39 | $10.51 | $10.18 | $10.25 | 43,580,992 |
October 25 2005 | $10.30 | $10.56 | $10.28 | $10.50 | 51,783,730 |
October 24 2005 | $10.02 | $10.40 | $9.96 | $10.38 | 57,701,539 |
October 21 2005 | $9.88 | $10.02 | $9.86 | $9.92 | 35,350,094 |
October 20 2005 | $9.93 | $10.05 | $9.80 | $9.83 | 47,185,500 |
October 19 2005 | $9.96 | $10.19 | $9.68 | $9.87 | 58,417,191 |
October 18 2005 | $9.98 | $10.09 | $9.97 | $10.01 | 25,816,211 |
October 17 2005 | $9.94 | $10.19 | $9.88 | $10.02 | 38,993,891 |
October 14 2005 | $9.82 | $10.00 | $9.76 | $9.96 | 32,784,730 |
October 13 2005 | $9.71 | $9.89 | $9.69 | $9.78 | 27,464,891 |
October 12 2005 | $9.76 | $9.92 | $9.71 | $9.71 | 38,071,141 |
October 11 2005 | $9.72 | $9.88 | $9.71 | $9.78 | 45,664,254 |
October 10 2005 | $9.69 | $9.77 | $9.59 | $9.72 | 29,849,850 |
October 07 2005 | $9.77 | $9.79 | $9.59 | $9.70 | 38,991,398 |
October 06 2005 | $9.86 | $9.94 | $9.63 | $9.74 | 45,160,141 |
October 05 2005 | $9.88 | $9.92 | $9.74 | $9.85 | 34,810,871 |
October 04 2005 | $10.04 | $10.08 | $9.83 | $9.91 | 40,711,219 |
October 03 2005 | $10.06 | $10.18 | $10.01 | $10.02 | 29,586,949 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
