The closing price for Oracle (ORCL) in September 2016 was $34.41, on September 30, 2016. It was down 4.1% for the month. The latest price is $153.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $34.38 | $34.55 | $34.24 | $34.41 | 12,861,880 |
September 29 2016 | $34.38 | $34.71 | $34.23 | $34.27 | 8,795,189 |
September 28 2016 | $34.36 | $34.60 | $34.30 | $34.55 | 8,103,466 |
September 27 2016 | $34.08 | $34.59 | $34.04 | $34.43 | 10,644,620 |
September 26 2016 | $34.16 | $34.25 | $33.95 | $34.19 | 9,840,941 |
September 23 2016 | $34.50 | $34.53 | $34.19 | $34.36 | 14,017,310 |
September 22 2016 | $34.76 | $34.86 | $34.58 | $34.61 | 9,679,298 |
September 21 2016 | $34.33 | $34.67 | $34.33 | $34.61 | 10,993,990 |
September 20 2016 | $34.64 | $34.69 | $34.21 | $34.22 | 12,121,310 |
September 19 2016 | $34.28 | $34.64 | $34.20 | $34.36 | 19,801,881 |
September 16 2016 | $34.70 | $34.99 | $33.91 | $34.09 | 50,703,488 |
September 15 2016 | $35.20 | $35.94 | $35.12 | $35.79 | 19,092,480 |
September 14 2016 | $35.06 | $35.52 | $35.06 | $35.26 | 11,626,860 |
September 13 2016 | $35.36 | $35.50 | $35.01 | $35.20 | 13,395,180 |
September 12 2016 | $35.00 | $35.70 | $34.76 | $35.63 | 14,927,200 |
September 09 2016 | $35.33 | $35.69 | $35.06 | $35.06 | 14,477,480 |
September 08 2016 | $35.85 | $35.91 | $35.56 | $35.67 | 16,732,090 |
September 07 2016 | $36.04 | $36.19 | $35.87 | $36.13 | 10,415,340 |
September 06 2016 | $36.24 | $36.24 | $35.98 | $36.13 | 8,308,325 |
September 02 2016 | $36.14 | $36.28 | $35.94 | $36.13 | 9,020,230 |
September 01 2016 | $35.90 | $36.14 | $35.72 | $36.05 | 10,652,530 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
