The closing price for Oracle (ORCL) in May 2023 was $103.27, on May 31, 2023. It was up 11.8% for the month. The latest price is $138.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $101.84 | $103.81 | $101.53 | $103.27 | 13,713,520 |
May 30 2023 | $102.26 | $103.31 | $101.57 | $102.50 | 10,296,710 |
May 26 2023 | $101.72 | $103.56 | $101.41 | $101.46 | 13,994,060 |
May 25 2023 | $96.70 | $102.03 | $96.28 | $101.67 | 16,729,609 |
May 24 2023 | $95.48 | $96.39 | $94.84 | $95.85 | 6,815,861 |
May 23 2023 | $98.53 | $98.88 | $95.99 | $96.06 | 10,047,260 |
May 22 2023 | $99.90 | $100.51 | $99.17 | $99.21 | 5,890,481 |
May 19 2023 | $99.81 | $100.48 | $99.36 | $100.25 | 8,560,257 |
May 18 2023 | $97.26 | $99.88 | $97.22 | $99.76 | 10,005,730 |
May 17 2023 | $96.29 | $97.87 | $95.95 | $97.26 | 9,436,009 |
May 16 2023 | $94.72 | $96.36 | $94.48 | $95.78 | 6,898,204 |
May 15 2023 | $95.41 | $95.49 | $94.60 | $94.81 | 4,443,811 |
May 12 2023 | $95.15 | $95.46 | $94.49 | $95.39 | 4,994,703 |
May 11 2023 | $95.09 | $95.17 | $93.91 | $94.99 | 5,144,541 |
May 10 2023 | $94.35 | $95.22 | $93.83 | $95.07 | 5,935,280 |
May 09 2023 | $93.78 | $94.45 | $93.68 | $93.72 | 6,333,498 |
May 08 2023 | $94.64 | $94.83 | $94.01 | $94.35 | 5,314,753 |
May 05 2023 | $92.61 | $94.86 | $92.44 | $94.53 | 8,068,571 |
May 04 2023 | $92.59 | $92.73 | $92.03 | $92.58 | 5,038,200 |
May 03 2023 | $92.68 | $93.02 | $92.16 | $92.39 | 6,744,810 |
May 02 2023 | $92.54 | $92.84 | $91.49 | $92.41 | 5,995,080 |
May 01 2023 | $92.41 | $93.32 | $92.32 | $92.48 | 5,459,865 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
