The closing price for Oracle (ORCL) in October 2019 was $50.44, on October 31, 2019. It was down 0.6% for the month. The latest price is $193.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2019 | $50.65 | $50.77 | $50.21 | $50.44 | 8,260,599 |
October 30 2019 | $51.08 | $51.08 | $50.40 | $50.77 | 6,284,896 |
October 29 2019 | $50.65 | $51.20 | $50.51 | $50.73 | 8,333,852 |
October 28 2019 | $50.31 | $50.62 | $50.24 | $50.58 | 7,280,200 |
October 25 2019 | $50.02 | $50.38 | $50.00 | $50.15 | 6,306,964 |
October 24 2019 | $50.42 | $50.59 | $49.93 | $50.23 | 6,483,723 |
October 23 2019 | $49.99 | $50.57 | $49.87 | $50.11 | 10,533,650 |
October 22 2019 | $51.12 | $51.31 | $50.01 | $50.09 | 7,875,719 |
October 21 2019 | $50.97 | $51.19 | $50.75 | $51.03 | 8,351,624 |
October 18 2019 | $50.87 | $51.15 | $50.15 | $50.50 | 12,562,850 |
October 17 2019 | $51.85 | $52.06 | $50.90 | $50.97 | 9,966,612 |
October 16 2019 | $51.64 | $51.85 | $51.42 | $51.73 | 9,032,457 |
October 15 2019 | $52.42 | $52.59 | $52.16 | $52.16 | 9,237,020 |
October 14 2019 | $52.61 | $52.96 | $52.22 | $52.27 | 11,094,390 |
October 11 2019 | $51.77 | $53.07 | $51.57 | $52.66 | 18,728,439 |
October 10 2019 | $50.40 | $51.47 | $50.31 | $51.37 | 13,924,310 |
October 09 2019 | $50.13 | $50.90 | $50.04 | $50.48 | 12,894,660 |
October 08 2019 | $50.03 | $50.42 | $49.55 | $49.81 | 15,055,990 |
October 07 2019 | $50.75 | $51.02 | $50.46 | $50.50 | 12,462,480 |
October 04 2019 | $49.77 | $50.85 | $49.62 | $50.82 | 13,835,820 |
October 03 2019 | $48.90 | $49.66 | $48.79 | $49.64 | 11,756,060 |
October 02 2019 | $49.31 | $49.36 | $48.54 | $48.98 | 16,057,900 |
October 01 2019 | $50.72 | $51.28 | $49.54 | $49.58 | 16,524,230 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
