The closing price for Oracle (ORCL) in October 2020 was $52.85, on October 30, 2020. It was down 6.4% for the month. The latest price is $192.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2020 | $52.52 | $53.35 | $52.23 | $52.85 | 12,603,420 |
October 29 2020 | $52.00 | $53.46 | $51.94 | $52.77 | 13,573,710 |
October 28 2020 | $53.01 | $53.32 | $52.31 | $52.37 | 13,910,930 |
October 27 2020 | $54.30 | $54.62 | $53.71 | $53.77 | 10,806,520 |
October 26 2020 | $54.73 | $55.09 | $53.25 | $54.15 | 18,876,910 |
October 23 2020 | $56.43 | $56.67 | $56.25 | $56.43 | 9,739,283 |
October 22 2020 | $55.99 | $56.39 | $55.29 | $56.23 | 11,900,910 |
October 21 2020 | $55.90 | $56.63 | $55.78 | $56.21 | 10,114,870 |
October 20 2020 | $56.44 | $56.83 | $56.17 | $56.28 | 9,241,256 |
October 19 2020 | $56.89 | $57.23 | $55.94 | $56.16 | 8,311,250 |
October 16 2020 | $57.19 | $57.56 | $56.76 | $56.79 | 6,070,963 |
October 15 2020 | $56.77 | $57.22 | $56.59 | $57.01 | 6,251,805 |
October 14 2020 | $57.79 | $57.96 | $57.32 | $57.42 | 6,652,230 |
October 13 2020 | $58.00 | $58.20 | $57.34 | $57.43 | 8,896,300 |
October 12 2020 | $57.69 | $58.24 | $57.53 | $57.89 | 8,274,959 |
October 09 2020 | $57.60 | $57.82 | $57.33 | $57.60 | 7,355,665 |
October 08 2020 | $57.26 | $57.74 | $57.11 | $57.36 | 7,202,796 |
October 07 2020 | $56.30 | $57.36 | $56.18 | $57.08 | 8,690,909 |
October 06 2020 | $55.83 | $56.79 | $55.73 | $55.83 | 9,743,637 |
October 05 2020 | $55.77 | $55.98 | $55.44 | $55.88 | 6,899,164 |
October 02 2020 | $55.08 | $55.84 | $54.89 | $55.19 | 7,329,794 |
October 01 2020 | $56.45 | $56.54 | $55.78 | $55.99 | 7,357,652 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
