The closing price for Oracle (ORCL) in October 2017 was $45.60, on October 31, 2017. It was up 4.9% for the month. The latest price is $192.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2017 | $45.44 | $45.94 | $45.19 | $45.60 | 14,453,110 |
October 30 2017 | $45.35 | $45.46 | $45.00 | $45.40 | 9,049,834 |
October 27 2017 | $45.05 | $45.66 | $44.82 | $45.58 | 15,099,520 |
October 26 2017 | $44.89 | $45.06 | $44.58 | $44.92 | 16,952,949 |
October 25 2017 | $44.69 | $45.37 | $44.47 | $44.52 | 20,635,801 |
October 24 2017 | $44.19 | $44.91 | $44.12 | $44.77 | 17,562,359 |
October 23 2017 | $44.14 | $44.48 | $44.09 | $44.17 | 14,633,360 |
October 20 2017 | $44.38 | $44.60 | $44.04 | $44.12 | 15,501,540 |
October 19 2017 | $44.29 | $44.49 | $44.06 | $44.21 | 10,048,590 |
October 18 2017 | $44.34 | $44.57 | $44.04 | $44.41 | 12,064,050 |
October 17 2017 | $43.73 | $44.16 | $43.63 | $44.06 | 14,191,310 |
October 16 2017 | $43.54 | $43.81 | $43.44 | $43.77 | 9,378,061 |
October 13 2017 | $43.33 | $43.63 | $43.29 | $43.54 | 10,142,300 |
October 12 2017 | $43.24 | $43.43 | $43.10 | $43.20 | 11,715,630 |
October 11 2017 | $43.14 | $43.42 | $43.14 | $43.25 | 12,588,340 |
October 10 2017 | $43.14 | $43.41 | $43.00 | $43.19 | 15,630,540 |
October 09 2017 | $43.15 | $43.35 | $42.98 | $43.15 | 10,173,050 |
October 06 2017 | $43.40 | $43.45 | $43.02 | $43.19 | 16,340,410 |
October 05 2017 | $43.69 | $43.75 | $43.27 | $43.64 | 13,886,060 |
October 04 2017 | $43.71 | $43.89 | $43.51 | $43.63 | 15,204,530 |
October 03 2017 | $43.68 | $43.69 | $43.31 | $43.44 | 12,710,760 |
October 02 2017 | $43.47 | $43.72 | $43.34 | $43.54 | 26,097,311 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
